Options Chain for PINNACLE WEST CAP CORP COM (PNW) - $99.54 as of 5/8/2026 6:33:17 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 | 42.70 | 46.50 | 44.60 | % | 0.81 | 0 | 0 | 3.69 | 1.00 | 0.00 | 0.00 | 5/8/2026 3:59:58 PM EST | |||
| 60.00 | 37.70 | 41.50 | 39.60 | % | 0.66 | 0 | 0 | 3.25 | 1.00 | 0.00 | 0.00 | 5/8/2026 3:59:58 PM EST | |||
| 65.00 | 32.60 | 36.50 | 34.55 | % | 0.53 | 0 | 0 | 2.85 | 1.00 | 0.00 | 0.00 | 5/8/2026 3:59:58 PM EST | |||
| 70.00 | 28.00 | 31.40 | 29.70 | % | 0.42 | 0 | 0 | 2.39 | 1.00 | 0.00 | 0.00 | 5/8/2026 3:59:58 PM EST | |||
| 75.00 | 23.20 | 26.30 | 24.75 | % | 0.33 | 0 | 0 | 2.01 | 1.00 | 0.00 | 0.00 | 5/8/2026 3:59:58 PM EST | |||
| 80.00 | 18.40 | 21.40 | 19.90 | 22.61 | 0.00 | 0.00% | 0.25 | 0 | 0 | 1.71 | 1.00 | 0.00 | 0.00 | 4/15/2026 | 5/8/2026 3:59:58 PM EST |
| 85.00 | 13.40 | 15.70 | 14.55 | % | 0.17 | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 5/8/2026 3:59:58 PM EST | |||
| 90.00 | 8.60 | 10.80 | 9.70 | 13.00 | 0.00 | 0.00% | 0.11 | 0 | 0 | 0.90 | 1.00 | 0.00 | 0.00 | 4/8/2026 | 5/8/2026 3:59:58 PM EST |
| 95.00 | 3.80 | 6.20 | 5.00 | 8.00 | 0.00 | 0.00% | 0.05 | 0 | 5 | 0.67 | 0.92 | 0.05 | -0.04 | 5/4/2026 | 5/8/2026 3:59:58 PM EST |
| 100.00 | 0.55 | 1.05 | 0.80 | 1.05 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.18 | 0.41 | 0.14 | -0.08 | 5/7/2026 | 5/8/2026 3:59:58 PM EST |
| 105.00 | 0.00 | 0.70 | 0.35 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 169 | 0.46 | 0.02 | 0.02 | -0.01 | 5/7/2026 | 5/8/2026 3:59:58 PM EST |
| 110.00 | 0.00 | 0.60 | 0.30 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 30 | 0.65 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/8/2026 3:59:58 PM EST |
| 115.00 | 0.00 | 0.95 | 0.48 | 1.30 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.95 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/8/2026 3:59:58 PM EST |
| 120.00 | 0.00 | 0.95 | 0.48 | 1.41 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.13 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/8/2026 3:59:58 PM EST |
| 125.00 | 0.00 | 1.40 | 0.70 | % | 0.01 | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:58 PM EST | |||
| 130.00 | 0.00 | 1.85 | 0.93 | % | 0.01 | 0 | 0 | 1.75 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:58 PM EST | |||
| 135.00 | 0.00 | 1.20 | 0.60 | % | 0.00 | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:58 PM EST | |||
| 140.00 | 0.00 | 1.80 | 0.90 | % | 0.01 | 0 | 0 | 2.04 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:58 PM EST | |||
| 145.00 | 0.00 | 1.60 | 0.80 | % | 0.01 | 0 | 0 | 2.11 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:58 PM EST | |||
| 150.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.41 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:58 PM EST | |||
| 155.00 | 0.00 | 5.00 | 2.50 | % | 0.02 | 0 | 0 | 3.32 | 0.00 | 0.00 | 0.00 | 5/8/2026 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 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 3.64 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:58 PM EST | |||
| 60.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 3.20 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:58 PM EST | |||
| 65.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.81 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:58 PM EST | |||
| 70.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.80 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:58 PM EST | |||
| 75.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:58 PM EST | |||
| 80.00 | 0.00 | 0.55 | 0.28 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 36 | 1.14 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/8/2026 3:59:58 PM EST |
| 85.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:58 PM EST | |||
| 90.00 | 0.00 | 0.75 | 0.38 | 0.67 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.71 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/8/2026 3:59:58 PM EST |
| 95.00 | 0.10 | 0.35 | 0.23 | 0.37 | +0.27 | +270.00% | 0.00 | 1 | 50 | 0.27 | -0.08 | 0.05 | -0.04 | 5/8/2026 | 5/8/2026 3:59:58 PM EST |
| 100.00 | 1.20 | 1.85 | 1.53 | 1.29 | 0.00 | 0.00% | 0.02 | 0 | 1,003 | 0.21 | -0.59 | 0.14 | -0.08 | 5/6/2026 | 5/8/2026 3:59:58 PM EST |
| 105.00 | 4.30 | 6.60 | 5.45 | 4.79 | 0.00 | 0.00% | 0.05 | 0 | 104 | 0.53 | -0.98 | 0.02 | -0.01 | 5/6/2026 | 5/8/2026 3:59:58 PM EST |
| 110.00 | 9.20 | 11.70 | 10.45 | % | 0.09 | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:58 PM EST | |||
| 115.00 | 13.70 | 16.40 | 15.05 | % | 0.13 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:58 PM EST | |||
| 120.00 | 18.50 | 22.10 | 20.30 | % | 0.17 | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:58 PM EST | |||
| 125.00 | 23.70 | 26.90 | 25.30 | % | 0.20 | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:58 PM EST | |||
| 130.00 | 28.50 | 32.30 | 30.40 | % | 0.23 | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:58 PM EST | |||
| 135.00 | 33.50 | 37.30 | 35.40 | % | 0.26 | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:58 PM EST | |||
| 140.00 | 38.50 | 42.30 | 40.40 | % | 0.29 | 0 | 0 | 2.00 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:58 PM EST | |||
| 145.00 | 43.50 | 47.30 | 45.40 | % | 0.31 | 0 | 0 | 2.14 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:58 PM EST | |||
| 150.00 | 48.50 | 52.30 | 50.40 | % | 0.34 | 0 | 0 | 2.27 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:58 PM EST | |||
| 155.00 | 53.50 | 57.60 | 55.55 | % | 0.36 | 0 | 0 | 2.50 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:58 PM EST |