Options Chain for PINNACLE WEST CAP CORP COM (PNW) - $88.51 as of 6/19/2025 8:19:20 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 36.40 | 40.40 | % | 0 | 0 | 6.59 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:28:52 PM EST | |||
| 55.00 | 31.40 | 35.40 | % | 0 | 0 | 5.71 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:28:52 PM EST | |||
| 60.00 | 26.40 | 30.40 | % | 0 | 0 | 4.90 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:28:52 PM EST | |||
| 65.00 | 21.40 | 25.40 | % | 0 | 0 | 4.15 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:28:52 PM EST | |||
| 70.00 | 16.40 | 20.40 | % | 0 | 0 | 3.42 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:28:52 PM EST | |||
| 75.00 | 11.40 | 15.40 | % | 0 | 0 | 2.61 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:28:52 PM EST | |||
| 80.00 | 6.40 | 10.40 | % | 0 | 0 | 1.94 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:28:52 PM EST | |||
| 85.00 | 1.45 | 5.40 | 6.67 | 0.00 | 0.00% | 0 | 14 | 1.27 | 0.88 | 0.07 | -0.15 | 5/30/2025 | 6/18/2025 3:28:52 PM EST |
| 90.00 | 0.00 | 0.35 | 0.20 | +0.05 | +33.34% | 8 | 174 | 0.52 | 0.27 | 0.13 | -0.21 | 6/18/2025 | 6/18/2025 3:28:52 PM EST |
| 95.00 | 0.00 | 2.15 | 0.01 | 0.00 | 0.00% | 0 | 87 | 1.58 | 0.00 | 0.01 | 0.00 | 6/17/2025 | 6/18/2025 3:28:52 PM EST |
| 100.00 | 0.00 | 0.70 | 0.01 | 0.00 | 0.00% | 0 | 115 | 1.48 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 6/18/2025 3:28:52 PM EST |
| 105.00 | 0.00 | 2.15 | 0.05 | 0.00 | 0.00% | 0 | 254 | 2.71 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 6/18/2025 3:28:52 PM EST |
| 110.00 | 0.00 | 2.15 | % | 0 | 0 | 3.12 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:52 PM EST | |||
| 115.00 | 0.00 | 2.15 | % | 0 | 0 | 3.50 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:52 PM EST | |||
| 120.00 | 0.00 | 2.15 | % | 0 | 0 | 3.84 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:52 PM EST | |||
| 125.00 | 0.00 | 2.15 | % | 0 | 0 | 4.16 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:52 PM EST | |||
| 130.00 | 0.00 | 2.15 | % | 0 | 0 | 4.45 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:52 PM EST | |||
| 135.00 | 0.00 | 2.15 | % | 0 | 0 | 4.74 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:52 PM EST | |||
| 140.00 | 0.00 | 2.15 | % | 0 | 0 | 5.00 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:52 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 2.15 | 0.27 | 0.00 | 0.00% | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 6/18/2025 3:28:52 PM EST |
| 55.00 | 0.00 | 2.15 | 0.52 | 0.00 | 0.00% | 0 | 2 | 5.90 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 6/18/2025 3:28:52 PM EST |
| 60.00 | 0.00 | 2.15 | % | 0 | 0 | 5.07 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:52 PM EST | |||
| 65.00 | 0.00 | 2.15 | % | 0 | 0 | 4.29 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:52 PM EST | |||
| 70.00 | 0.00 | 2.15 | % | 0 | 0 | 3.56 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:52 PM EST | |||
| 75.00 | 0.00 | 2.15 | % | 0 | 0 | 2.84 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:52 PM EST | |||
| 80.00 | 0.00 | 0.45 | 0.05 | 0.00 | 0.00% | 0 | 40 | 1.17 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 6/18/2025 3:28:52 PM EST |
| 85.00 | 0.00 | 0.05 | 0.04 | -0.24 | -85.72% | 1 | 16 | 0.33 | -0.12 | 0.07 | -0.15 | 6/18/2025 | 6/18/2025 3:28:52 PM EST |
| 90.00 | 0.50 | 3.50 | 1.20 | 0.00 | 0.00% | 0 | 29 | 1.00 | -0.73 | 0.13 | -0.21 | 6/11/2025 | 6/18/2025 3:28:52 PM EST |
| 95.00 | 4.60 | 8.70 | 3.00 | 0.00 | 0.00% | 0 | 0 | 1.65 | -1.00 | 0.01 | 0.00 | 5/6/2025 | 6/18/2025 3:28:52 PM EST |
| 100.00 | 9.60 | 13.70 | % | 0 | 0 | 2.17 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:28:52 PM EST | |||
| 105.00 | 14.60 | 18.70 | % | 0 | 0 | 2.62 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:28:52 PM EST | |||
| 110.00 | 19.60 | 23.70 | % | 0 | 0 | 3.02 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:28:52 PM EST | |||
| 115.00 | 24.60 | 28.70 | % | 0 | 0 | 3.50 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:28:52 PM EST | |||
| 120.00 | 29.60 | 33.70 | % | 0 | 0 | 3.85 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:28:52 PM EST | |||
| 125.00 | 34.60 | 38.70 | % | 0 | 0 | 4.17 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:28:52 PM EST | |||
| 130.00 | 39.60 | 43.70 | % | 0 | 0 | 4.46 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:28:52 PM EST | |||
| 135.00 | 44.60 | 48.70 | % | 0 | 0 | 4.75 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:28:52 PM EST | |||
| 140.00 | 49.60 | 53.70 | % | 0 | 0 | 5.01 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:28:52 PM EST |