Options Chain for PINNACLE WEST CAP CORP COM (PNW) - $105.50 as of 7/23/2026 9:06:50 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 | 49.20 | 53.20 | 51.20 | % | 0.93 | 0 | 0 | 1.99 | 1.00 | 0.00 | 0.00 | 7/22/2026 4:00:04 PM EST | |||
| 60.00 | 44.80 | 48.30 | 46.55 | % | 0.78 | 0 | 0 | 1.80 | 1.00 | 0.00 | 0.00 | 7/22/2026 4:00:04 PM EST | |||
| 65.00 | 39.20 | 43.20 | 41.20 | % | 0.63 | 0 | 0 | 1.58 | 1.00 | 0.00 | 0.00 | 7/22/2026 4:00:04 PM EST | |||
| 70.00 | 34.20 | 38.20 | 36.20 | % | 0.52 | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 7/22/2026 4:00:04 PM EST | |||
| 75.00 | 29.30 | 33.30 | 31.30 | % | 0.42 | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 7/22/2026 4:00:04 PM EST | |||
| 80.00 | 24.30 | 28.30 | 26.30 | % | 0.33 | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 7/22/2026 4:00:04 PM EST | |||
| 85.00 | 19.20 | 23.30 | 21.25 | % | 0.25 | 0 | 0 | 0.91 | 1.00 | 0.00 | 0.00 | 7/22/2026 4:00:04 PM EST | |||
| 90.00 | 14.90 | 17.40 | 16.15 | % | 0.18 | 0 | 0 | 0.63 | 1.00 | 0.00 | 0.00 | 7/22/2026 4:00:04 PM EST | |||
| 95.00 | 10.10 | 12.50 | 11.30 | % | 0.12 | 0 | 0 | 0.50 | 0.97 | 0.02 | 0.00 | 7/22/2026 4:00:04 PM EST | |||
| 100.00 | 5.60 | 7.90 | 6.75 | % | 0.07 | 0 | 0 | 0.39 | 0.77 | 0.04 | -0.02 | 7/22/2026 4:00:04 PM EST | |||
| 105.00 | 1.75 | 4.70 | 3.23 | 2.50 | 0.00 | 0.00% | 0.03 | 0 | 23 | 0.29 | 0.49 | 0.06 | -0.04 | 7/21/2026 | 7/22/2026 4:00:04 PM EST |
| 110.00 | 0.00 | 2.00 | 1.00 | 1.01 | 0.00 | 0.00% | 0.01 | 0 | 310 | 0.31 | 0.22 | 0.05 | -0.03 | 7/22/2026 | 7/22/2026 4:00:04 PM EST |
| 115.00 | 0.15 | 0.95 | 0.55 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 32 | 0.27 | 0.06 | 0.02 | -0.02 | 7/22/2026 | 7/22/2026 4:00:04 PM EST |
| 120.00 | 0.10 | 0.80 | 0.45 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.33 | 0.01 | 0.01 | 0.00 | 7/14/2026 | 7/22/2026 4:00:04 PM EST |
| 125.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.47 | 0.00 | 0.00 | 0.00 | 7/22/2026 4:00:04 PM EST | |||
| 130.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 7/22/2026 4:00:04 PM EST | |||
| 135.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 7/22/2026 4:00:04 PM EST | |||
| 140.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 7/22/2026 4:00:04 PM EST | |||
| 145.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 7/22/2026 4:00:04 PM EST | |||
| 150.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 7/22/2026 4:00:04 PM EST | |||
| 155.00 | 0.00 | 1.40 | 0.70 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.75 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 7/22/2026 4:00:04 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 | 1.17 | 0.00 | 0.00 | 0.00 | 7/22/2026 4:00:04 PM EST | |||
| 60.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 7/22/2026 4:00:04 PM EST | |||
| 65.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 7/22/2026 4:00:04 PM EST | |||
| 70.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 7/22/2026 4:00:04 PM EST | |||
| 75.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 7/22/2026 4:00:04 PM EST | |||
| 80.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 7/22/2026 4:00:04 PM EST | |||
| 85.00 | 0.00 | 0.50 | 0.25 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 41 | 0.53 | 0.00 | 0.00 | 0.00 | 6/23/2026 | 7/22/2026 4:00:04 PM EST |
| 90.00 | 0.00 | 1.55 | 0.78 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.59 | 0.00 | 0.00 | 0.00 | 6/30/2026 | 7/22/2026 4:00:04 PM EST |
| 95.00 | 0.00 | 1.70 | 0.85 | % | 0.01 | 0 | 0 | 0.47 | -0.03 | 0.02 | 0.00 | 7/22/2026 4:00:04 PM EST | |||
| 100.00 | 0.30 | 3.20 | 1.75 | 1.05 | 0.00 | 0.00% | 0.02 | 0 | 6 | 0.29 | -0.23 | 0.04 | -0.02 | 7/20/2026 | 7/22/2026 4:00:04 PM EST |
| 105.00 | 1.05 | 4.00 | 2.53 | 2.11 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.18 | -0.51 | 0.06 | -0.04 | 7/10/2026 | 7/22/2026 4:00:04 PM EST |
| 110.00 | 4.20 | 6.90 | 5.55 | % | 0.05 | 0 | 0 | 0.34 | -0.78 | 0.05 | -0.03 | 7/22/2026 4:00:04 PM EST | |||
| 115.00 | 8.90 | 11.20 | 10.05 | % | 0.09 | 0 | 0 | 0.40 | -0.94 | 0.02 | -0.02 | 7/22/2026 4:00:04 PM EST | |||
| 120.00 | 13.70 | 16.10 | 14.90 | % | 0.12 | 0 | 0 | 0.49 | -0.99 | 0.01 | 0.00 | 7/22/2026 4:00:04 PM EST | |||
| 125.00 | 18.60 | 21.00 | 19.80 | % | 0.16 | 0 | 0 | 0.57 | -1.00 | 0.00 | 0.00 | 7/22/2026 4:00:04 PM EST | |||
| 130.00 | 23.00 | 26.00 | 24.50 | % | 0.19 | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 7/22/2026 4:00:04 PM EST | |||
| 135.00 | 27.60 | 31.60 | 29.60 | % | 0.22 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 7/22/2026 4:00:04 PM EST | |||
| 140.00 | 33.10 | 36.60 | 34.85 | % | 0.25 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 7/22/2026 4:00:04 PM EST | |||
| 145.00 | 37.60 | 41.60 | 39.60 | % | 0.27 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 7/22/2026 4:00:04 PM EST | |||
| 150.00 | 42.60 | 46.50 | 44.55 | % | 0.30 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 7/22/2026 4:00:04 PM EST | |||
| 155.00 | 47.60 | 51.50 | 49.55 | % | 0.32 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 7/22/2026 4:00:04 PM EST |