Options Chain for PINNACLE WEST CAP CORP COM (PNW) - $97.57 as of 3/23/2026 8:40:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 51.50 | 54.80 | 53.15 | 42.70 | 0.00 | 0.00% | 1.18 | 0 | 0 | 2.42 | 1.00 | 0.00 | 0.00 | 12/19/2025 | 3/23/2026 3:59:50 PM EST |
| 50.00 | 46.50 | 49.80 | 48.15 | % | 0.96 | 0 | 0 | 2.14 | 1.00 | 0.00 | 0.00 | 3/23/2026 3:59:50 PM EST | |||
| 55.00 | 41.50 | 44.90 | 43.20 | % | 0.79 | 0 | 0 | 1.91 | 1.00 | 0.00 | 0.00 | 3/23/2026 3:59:50 PM EST | |||
| 60.00 | 36.60 | 39.90 | 38.25 | % | 0.64 | 0 | 0 | 1.68 | 1.00 | 0.00 | 0.00 | 3/23/2026 3:59:50 PM EST | |||
| 65.00 | 31.60 | 34.90 | 33.25 | % | 0.51 | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 3/23/2026 3:59:50 PM EST | |||
| 70.00 | 26.60 | 30.00 | 28.30 | % | 0.40 | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 3/23/2026 3:59:50 PM EST | |||
| 75.00 | 21.70 | 24.30 | 23.00 | 26.29 | 0.00 | 0.00% | 0.31 | 0 | 1 | 1.08 | 1.00 | 0.00 | -0.01 | 3/19/2026 | 3/23/2026 3:59:50 PM EST |
| 80.00 | 16.80 | 19.40 | 18.10 | 9.71 | 0.00 | 0.00% | 0.23 | 0 | 13 | 0.91 | 0.99 | 0.00 | -0.01 | 11/10/2025 | 3/23/2026 3:59:50 PM EST |
| 85.00 | 12.60 | 14.50 | 13.55 | 14.05 | 0.00 | 0.00% | 0.16 | 0 | 26 | 0.65 | 0.96 | 0.01 | -0.02 | 2/19/2026 | 3/23/2026 3:59:50 PM EST |
| 90.00 | 7.90 | 9.20 | 8.55 | 9.18 | 0.00 | 0.00% | 0.10 | 0 | 166 | 0.31 | 0.85 | 0.03 | -0.05 | 3/20/2026 | 3/23/2026 3:59:50 PM EST |
| 95.00 | 3.80 | 4.50 | 4.15 | 4.60 | -0.18 | -3.77% | 0.04 | 4 | 585 | 0.25 | 0.69 | 0.06 | -0.05 | 3/23/2026 | 3/23/2026 3:59:50 PM EST |
| 100.00 | 1.05 | 1.70 | 1.38 | 1.25 | -0.62 | -33.16% | 0.01 | 408 | 424 | 0.22 | 0.37 | 0.07 | -0.05 | 3/23/2026 | 3/23/2026 3:59:50 PM EST |
| 105.00 | 0.00 | 0.65 | 0.33 | 1.83 | 0.00 | 0.00% | 0.00 | 0 | 125 | 0.28 | 0.21 | 0.04 | -0.05 | 3/16/2026 | 3/23/2026 3:59:50 PM EST |
| 110.00 | 0.00 | 0.75 | 0.38 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 39 | 0.41 | 0.10 | 0.02 | -0.03 | 3/16/2026 | 3/23/2026 3:59:50 PM EST |
| 115.00 | 0.00 | 0.85 | 0.43 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.53 | 0.04 | 0.01 | -0.01 | 10/20/2025 | 3/23/2026 3:59:50 PM EST |
| 120.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.67 | 0.01 | 0.00 | -0.01 | 3/23/2026 3:59:50 PM EST | |||
| 125.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 3/23/2026 3:59:50 PM EST | |||
| 130.00 | 0.00 | 1.00 | 0.50 | % | 0.00 | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 3/23/2026 3:59:50 PM EST | |||
| 135.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.83 | 0.00 | 0.00 | 0.00 | 11/6/2025 | 3/23/2026 3:59:50 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 1.90 | 0.95 | % | 0.02 | 0 | 0 | 2.34 | 0.00 | 0.00 | 0.00 | 3/23/2026 3:59:50 PM EST | |||
| 50.00 | 0.00 | 1.75 | 0.88 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 1 | 2.02 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 3/23/2026 3:59:50 PM EST |
| 55.00 | 0.00 | 0.85 | 0.43 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.48 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 3/23/2026 3:59:50 PM EST |
| 60.00 | 0.00 | 1.20 | 0.60 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.41 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 3/23/2026 3:59:50 PM EST |
| 65.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.08 | 0.00 | 0.00 | 0.00 | 12/23/2025 | 3/23/2026 3:59:50 PM EST |
| 70.00 | 0.00 | 0.75 | 0.38 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.92 | 0.00 | 0.00 | 0.00 | 12/24/2025 | 3/23/2026 3:59:50 PM EST |
| 75.00 | 0.00 | 0.75 | 0.38 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 24 | 0.77 | 0.00 | 0.00 | -0.01 | 3/20/2026 | 3/23/2026 3:59:50 PM EST |
| 80.00 | 0.00 | 1.50 | 0.75 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 39 | 0.77 | -0.01 | 0.00 | -0.01 | 2/20/2026 | 3/23/2026 3:59:50 PM EST |
| 85.00 | 0.00 | 1.50 | 0.75 | 0.39 | 0.00 | 0.00% | 0.01 | 0 | 107 | 0.61 | -0.04 | 0.01 | -0.02 | 3/20/2026 | 3/23/2026 3:59:50 PM EST |
| 90.00 | 0.40 | 1.00 | 0.70 | 0.46 | -0.14 | -23.34% | 0.01 | 4 | 34 | 0.32 | -0.15 | 0.03 | -0.05 | 3/23/2026 | 3/23/2026 3:59:50 PM EST |
| 95.00 | 1.00 | 1.50 | 1.25 | 1.35 | 0.00 | 0.00% | 0.01 | 0 | 68 | 0.24 | -0.31 | 0.06 | -0.05 | 3/20/2026 | 3/23/2026 3:59:50 PM EST |
| 100.00 | 3.30 | 4.20 | 3.75 | 2.30 | 0.00 | 0.00% | 0.04 | 0 | 47 | 0.24 | -0.63 | 0.07 | -0.05 | 3/19/2026 | 3/23/2026 3:59:50 PM EST |
| 105.00 | 5.50 | 8.20 | 6.85 | 5.42 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.32 | -0.79 | 0.04 | -0.05 | 3/2/2026 | 3/23/2026 3:59:50 PM EST |
| 110.00 | 11.10 | 13.20 | 12.15 | % | 0.11 | 0 | 0 | 0.44 | -0.90 | 0.02 | -0.03 | 3/23/2026 3:59:50 PM EST | |||
| 115.00 | 15.30 | 19.30 | 17.30 | % | 0.15 | 0 | 0 | 0.71 | -0.96 | 0.01 | -0.01 | 3/23/2026 3:59:50 PM EST | |||
| 120.00 | 20.30 | 24.00 | 22.15 | % | 0.18 | 0 | 0 | 0.77 | -0.99 | 0.00 | -0.01 | 3/23/2026 3:59:50 PM EST | |||
| 125.00 | 25.30 | 29.50 | 27.40 | % | 0.22 | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 3/23/2026 3:59:50 PM EST | |||
| 130.00 | 30.30 | 34.00 | 32.15 | % | 0.25 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 3/23/2026 3:59:50 PM EST | |||
| 135.00 | 35.30 | 39.50 | 37.40 | % | 0.28 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 3/23/2026 3:59:50 PM EST |