Options Chain for PINNACLE WEST CAP CORP COM (PNW) - $96.88 as of 3/26/2026 8:18:57 AM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 41.50 | 45.80 | 43.65 | % | 0.79 | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 3/26/2026 3:59:56 PM EST | |||
| 60.00 | 36.50 | 40.60 | 38.55 | % | 0.64 | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 3/26/2026 3:59:56 PM EST | |||
| 65.00 | 31.70 | 35.80 | 33.75 | % | 0.52 | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 3/26/2026 3:59:56 PM EST | |||
| 70.00 | 26.60 | 30.90 | 28.75 | % | 0.41 | 0 | 0 | 0.95 | 1.00 | 0.00 | 0.00 | 3/26/2026 3:59:56 PM EST | |||
| 75.00 | 21.90 | 24.70 | 23.30 | % | 0.31 | 0 | 0 | 0.66 | 1.00 | 0.00 | 0.00 | 3/26/2026 3:59:56 PM EST | |||
| 80.00 | 17.20 | 19.80 | 18.50 | % | 0.23 | 0 | 0 | 0.56 | 0.98 | 0.01 | 0.00 | 3/26/2026 3:59:56 PM EST | |||
| 85.00 | 13.10 | 15.10 | 14.10 | % | 0.17 | 0 | 0 | 0.46 | 0.91 | 0.02 | -0.02 | 3/26/2026 3:59:56 PM EST | |||
| 90.00 | 8.70 | 10.50 | 9.60 | % | 0.11 | 0 | 0 | 0.38 | 0.81 | 0.03 | -0.02 | 3/26/2026 3:59:56 PM EST | |||
| 95.00 | 5.30 | 6.10 | 5.70 | % | 0.06 | 0 | 1 | 0.27 | 0.66 | 0.04 | -0.03 | 3/26/2026 3:59:56 PM EST | |||
| 100.00 | 2.25 | 3.20 | 2.73 | 2.13 | 0.00 | 0.00% | 0.03 | 0 | 5 | 0.25 | 0.43 | 0.05 | -0.03 | 3/23/2026 | 3/26/2026 3:59:56 PM EST |
| 105.00 | 0.80 | 1.30 | 1.05 | 0.96 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.23 | 0.22 | 0.04 | -0.02 | 3/25/2026 | 3/26/2026 3:59:56 PM EST |
| 110.00 | 0.15 | 0.75 | 0.45 | % | 0.00 | 0 | 0 | 0.28 | 0.10 | 0.02 | -0.01 | 3/26/2026 3:59:56 PM EST | |||
| 115.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.35 | 0.03 | 0.01 | -0.01 | 3/26/2026 3:59:56 PM EST | |||
| 120.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.42 | 0.01 | 0.00 | 0.00 | 3/26/2026 3:59:56 PM EST | |||
| 125.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.47 | 0.00 | 0.00 | 0.00 | 3/26/2026 3:59:56 PM EST | |||
| 130.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 3/26/2026 3:59:56 PM EST | |||
| 135.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 3/26/2026 3:59:56 PM EST | |||
| 140.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 3/26/2026 3:59:56 PM EST | |||
| 145.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 3/26/2026 3:59:56 PM EST | |||
| 150.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 3/26/2026 3:59:56 PM EST | |||
| 155.00 | 0.00 | 5.00 | 2.50 | % | 0.02 | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 3/26/2026 3:59:56 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 3/26/2026 3:59:56 PM EST | |||
| 60.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 3/26/2026 3:59:56 PM EST | |||
| 65.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 3/26/2026 3:59:56 PM EST | |||
| 70.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 3/26/2026 3:59:56 PM EST | |||
| 75.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 3/26/2026 3:59:56 PM EST | |||
| 80.00 | 0.00 | 0.55 | 0.28 | % | 0.00 | 0 | 35 | 0.41 | -0.02 | 0.01 | 0.00 | 3/26/2026 3:59:56 PM EST | |||
| 85.00 | 0.45 | 1.00 | 0.73 | % | 0.01 | 0 | 0 | 0.34 | -0.09 | 0.02 | -0.02 | 3/26/2026 3:59:56 PM EST | |||
| 90.00 | 0.90 | 1.50 | 1.20 | % | 0.01 | 0 | 0 | 0.29 | -0.19 | 0.03 | -0.02 | 3/26/2026 3:59:56 PM EST | |||
| 95.00 | 1.95 | 2.65 | 2.30 | % | 0.02 | 0 | 0 | 0.26 | -0.34 | 0.04 | -0.03 | 3/26/2026 3:59:56 PM EST | |||
| 100.00 | 4.10 | 5.00 | 4.55 | 4.09 | 0.00 | 0.00% | 0.05 | 0 | 33 | 0.24 | -0.57 | 0.05 | -0.03 | 3/25/2026 | 3/26/2026 3:59:56 PM EST |
| 105.00 | 7.20 | 9.50 | 8.35 | % | 0.08 | 0 | 0 | 0.24 | -0.78 | 0.04 | -0.02 | 3/26/2026 3:59:56 PM EST | |||
| 110.00 | 11.40 | 13.90 | 12.65 | % | 0.12 | 0 | 0 | 0.42 | -0.90 | 0.02 | -0.01 | 3/26/2026 3:59:56 PM EST | |||
| 115.00 | 16.30 | 19.00 | 17.65 | % | 0.15 | 0 | 0 | 0.52 | -0.97 | 0.01 | -0.01 | 3/26/2026 3:59:56 PM EST | |||
| 120.00 | 20.30 | 23.90 | 22.10 | % | 0.18 | 0 | 0 | 0.58 | -0.99 | 0.00 | 0.00 | 3/26/2026 3:59:56 PM EST | |||
| 125.00 | 24.90 | 29.20 | 27.05 | % | 0.22 | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 3/26/2026 3:59:56 PM EST | |||
| 130.00 | 29.90 | 34.10 | 32.00 | % | 0.25 | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 3/26/2026 3:59:56 PM EST | |||
| 135.00 | 34.80 | 39.10 | 36.95 | % | 0.27 | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 3/26/2026 3:59:56 PM EST | |||
| 140.00 | 40.00 | 44.10 | 42.05 | % | 0.30 | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 3/26/2026 3:59:56 PM EST | |||
| 145.00 | 44.90 | 48.90 | 46.90 | % | 0.32 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 3/26/2026 3:59:56 PM EST | |||
| 150.00 | 49.70 | 54.00 | 51.85 | % | 0.35 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 3/26/2026 3:59:56 PM EST | |||
| 155.00 | 54.70 | 59.00 | 56.85 | % | 0.37 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 3/26/2026 3:59:56 PM EST |