Options Chain for PINNACLE WEST CAP CORP COM (PNW) - $97.52 as of 9/4/2026 8:12:19 PM 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 | 41.10 | 44.00 | 42.55 | % | 0.77 | 0 | 0 | 2.23 | 1.00 | 0.00 | 0.00 | 9/4/2026 3:59:58 PM EST | |||
| 60.00 | 36.10 | 39.00 | 37.55 | % | 0.63 | 0 | 0 | 1.94 | 1.00 | 0.00 | 0.00 | 9/4/2026 3:59:58 PM EST | |||
| 65.00 | 31.10 | 34.10 | 32.60 | % | 0.50 | 0 | 0 | 1.71 | 1.00 | 0.00 | 0.00 | 9/4/2026 3:59:58 PM EST | |||
| 70.00 | 26.20 | 29.10 | 27.65 | % | 0.39 | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 9/4/2026 3:59:58 PM EST | |||
| 75.00 | 21.30 | 24.20 | 22.75 | % | 0.30 | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 9/4/2026 3:59:58 PM EST | |||
| 80.00 | 16.40 | 19.20 | 17.80 | % | 0.22 | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 9/4/2026 3:59:58 PM EST | |||
| 85.00 | 11.40 | 14.20 | 12.80 | % | 0.15 | 0 | 0 | 0.79 | 1.00 | 0.00 | 0.00 | 9/4/2026 3:59:58 PM EST | |||
| 90.00 | 6.20 | 9.30 | 7.75 | % | 0.09 | 0 | 0 | 0.58 | 0.99 | 0.01 | -0.02 | 9/4/2026 3:59:58 PM EST | |||
| 95.00 | 1.80 | 3.80 | 2.80 | 3.85 | 0.00 | 0.00% | 0.03 | 0 | 11 | 0.27 | 0.82 | 0.08 | -0.07 | 8/31/2026 | 9/4/2026 3:59:58 PM EST |
| 100.00 | 0.20 | 0.85 | 0.53 | 0.20 | -0.43 | -68.26% | 0.01 | 6 | 540 | 0.16 | 0.30 | 0.10 | -0.05 | 9/4/2026 | 9/4/2026 3:59:58 PM EST |
| 105.00 | 0.00 | 0.95 | 0.48 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 68 | 0.43 | 0.03 | 0.02 | -0.01 | 9/1/2026 | 9/4/2026 3:59:58 PM EST |
| 110.00 | 0.00 | 0.95 | 0.48 | 1.50 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.58 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 9/4/2026 3:59:58 PM EST |
| 115.00 | 0.00 | 0.20 | 0.10 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.49 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 9/4/2026 3:59:58 PM EST |
| 120.00 | 0.00 | 1.00 | 0.50 | % | 0.00 | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:58 PM EST | |||
| 125.00 | 0.00 | 1.00 | 0.50 | % | 0.00 | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:58 PM EST | |||
| 130.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:58 PM EST | |||
| 135.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:58 PM EST | |||
| 140.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:58 PM EST | |||
| 145.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:58 PM EST | |||
| 150.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:58 PM EST | |||
| 155.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:58 PM EST | |||
| 160.00 | 0.00 | 1.25 | 0.63 | % | 0.00 | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:58 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 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:58 PM EST | |||
| 60.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:58 PM EST | |||
| 65.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:58 PM EST | |||
| 70.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:58 PM EST | |||
| 75.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:58 PM EST | |||
| 80.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:58 PM EST | |||
| 85.00 | 0.00 | 0.60 | 0.30 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 46 | 0.60 | 0.00 | 0.00 | 0.00 | 8/27/2026 | 9/4/2026 3:59:58 PM EST |
| 90.00 | 0.00 | 0.45 | 0.23 | 0.51 | 0.00 | 0.00% | 0.00 | 0 | 47 | 0.38 | -0.01 | 0.01 | -0.02 | 8/7/2026 | 9/4/2026 3:59:58 PM EST |
| 95.00 | 0.15 | 1.00 | 0.58 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 48 | 0.22 | -0.18 | 0.08 | -0.07 | 8/28/2026 | 9/4/2026 3:59:58 PM EST |
| 100.00 | 1.40 | 3.80 | 2.60 | 3.52 | 0.00 | 0.00% | 0.03 | 0 | 3 | 0.33 | -0.70 | 0.10 | -0.05 | 8/31/2026 | 9/4/2026 3:59:58 PM EST |
| 105.00 | 5.90 | 9.00 | 7.45 | % | 0.07 | 0 | 0 | 0.57 | -0.97 | 0.02 | -0.01 | 9/4/2026 3:59:58 PM EST | |||
| 110.00 | 10.90 | 13.70 | 12.30 | % | 0.11 | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 9/4/2026 3:59:58 PM EST | |||
| 115.00 | 15.90 | 18.70 | 17.30 | % | 0.15 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 9/4/2026 3:59:58 PM EST | |||
| 120.00 | 21.00 | 24.00 | 22.50 | % | 0.19 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 9/4/2026 3:59:58 PM EST | |||
| 125.00 | 25.80 | 29.00 | 27.40 | % | 0.22 | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 9/4/2026 3:59:58 PM EST | |||
| 130.00 | 31.10 | 34.00 | 32.55 | % | 0.25 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 9/4/2026 3:59:58 PM EST | |||
| 135.00 | 36.10 | 39.00 | 37.55 | % | 0.28 | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 9/4/2026 3:59:58 PM EST | |||
| 140.00 | 40.90 | 44.00 | 42.45 | % | 0.30 | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 9/4/2026 3:59:58 PM EST | |||
| 145.00 | 46.10 | 48.90 | 47.50 | % | 0.33 | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 9/4/2026 3:59:58 PM EST | |||
| 150.00 | 51.10 | 53.90 | 52.50 | % | 0.35 | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 9/4/2026 3:59:58 PM EST | |||
| 155.00 | 56.10 | 58.90 | 57.50 | % | 0.37 | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 9/4/2026 3:59:58 PM EST | |||
| 160.00 | 61.10 | 63.90 | 62.50 | % | 0.39 | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 9/4/2026 3:59:58 PM EST |