Options Chain for PINNACLE WEST CAP CORP COM (PNW) - $93.70 as of 2/2/2026 8:56:11 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 45.20 | 49.40 | 47.30 | % | 1.05 | 0 | 0 | 2.73 | 1.00 | 0.00 | 0.00 | 2/2/2026 9:59:05 AM EST | |||
| 50.00 | 40.50 | 44.40 | 42.45 | % | 0.85 | 0 | 0 | 2.43 | 1.00 | 0.00 | 0.00 | 2/2/2026 9:59:05 AM EST | |||
| 55.00 | 35.50 | 39.40 | 37.45 | % | 0.68 | 0 | 0 | 2.13 | 1.00 | 0.00 | 0.00 | 2/2/2026 9:59:05 AM EST | |||
| 60.00 | 30.50 | 34.40 | 32.45 | % | 0.54 | 0 | 0 | 1.85 | 1.00 | 0.00 | 0.00 | 2/2/2026 9:59:05 AM EST | |||
| 65.00 | 25.70 | 29.40 | 27.55 | % | 0.42 | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 2/2/2026 9:59:05 AM EST | |||
| 70.00 | 20.70 | 24.50 | 22.60 | % | 0.32 | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 2/2/2026 9:59:05 AM EST | |||
| 75.00 | 15.70 | 19.60 | 17.65 | % | 0.24 | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 2/2/2026 9:59:05 AM EST | |||
| 80.00 | 10.80 | 13.90 | 12.35 | 7.11 | 0.00 | 0.00% | 0.15 | 0 | 0 | 0.71 | 1.00 | 0.00 | 0.00 | 1/5/2026 | 2/2/2026 9:59:05 AM EST |
| 85.00 | 6.00 | 9.00 | 7.50 | % | 0.09 | 0 | 0 | 0.48 | 0.95 | 0.02 | -0.01 | 2/2/2026 9:59:05 AM EST | |||
| 90.00 | 2.05 | 4.40 | 3.23 | 3.37 | -0.17 | -4.81% | 0.04 | 9 | 35 | 0.32 | 0.72 | 0.07 | -0.04 | 2/2/2026 | 2/2/2026 9:59:05 AM EST |
| 95.00 | 0.35 | 0.70 | 0.53 | 0.90 | +0.18 | +25.00% | 0.01 | 11 | 729 | 0.22 | 0.26 | 0.09 | -0.04 | 2/2/2026 | 2/2/2026 9:59:05 AM EST |
| 100.00 | 0.00 | 2.30 | 1.15 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.35 | 0.03 | 0.02 | -0.01 | 1/20/2026 | 2/2/2026 9:59:05 AM EST |
| 105.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.49 | 0.00 | 0.00 | 0.00 | 1/22/2026 | 2/2/2026 9:59:05 AM EST |
| 110.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:59:05 AM EST | |||
| 115.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:59:05 AM EST | |||
| 120.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:59:05 AM EST | |||
| 125.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:59:05 AM EST | |||
| 130.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:59:05 AM 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 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.72 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:59:05 AM EST | |||
| 50.00 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 2 | 2.39 | 0.00 | 0.00 | 0.00 | 8/28/2025 | 2/2/2026 9:59:05 AM EST |
| 55.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.09 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:59:05 AM EST | |||
| 60.00 | 0.00 | 2.15 | 1.08 | 0.35 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.82 | 0.00 | 0.00 | 0.00 | 9/26/2025 | 2/2/2026 9:59:05 AM EST |
| 65.00 | 0.00 | 0.95 | 0.48 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.16 | 0.00 | 0.00 | 0.00 | 10/24/2025 | 2/2/2026 9:59:05 AM EST |
| 70.00 | 0.00 | 1.75 | 0.88 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.96 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 2/2/2026 9:59:05 AM EST |
| 75.00 | 0.00 | 2.15 | 1.08 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.78 | 0.00 | 0.00 | 0.00 | 1/20/2026 | 2/2/2026 9:59:05 AM EST |
| 80.00 | 0.00 | 2.20 | 1.10 | 0.47 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.60 | 0.00 | 0.00 | 0.00 | 1/12/2026 | 2/2/2026 9:59:05 AM EST |
| 85.00 | 0.00 | 2.40 | 1.20 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 43 | 0.42 | -0.05 | 0.02 | -0.01 | 1/14/2026 | 2/2/2026 9:59:05 AM EST |
| 90.00 | 0.00 | 2.35 | 1.18 | 0.65 | -0.21 | -24.42% | 0.01 | 4 | 19 | 0.20 | -0.28 | 0.07 | -0.04 | 2/2/2026 | 2/2/2026 9:59:05 AM EST |
| 95.00 | 0.95 | 5.30 | 3.13 | 2.90 | 0.00 | 0.00% | 0.03 | 0 | 8 | 0.11 | -0.74 | 0.09 | -0.04 | 1/28/2026 | 2/2/2026 9:59:05 AM EST |
| 100.00 | 5.70 | 9.50 | 7.60 | % | 0.08 | 0 | 0 | 0.39 | -0.97 | 0.02 | -0.01 | 2/2/2026 9:59:05 AM EST | |||
| 105.00 | 10.70 | 14.60 | 12.65 | % | 0.12 | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 2/2/2026 9:59:05 AM EST | |||
| 110.00 | 15.70 | 19.60 | 17.65 | % | 0.16 | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 2/2/2026 9:59:05 AM EST | |||
| 115.00 | 20.70 | 24.60 | 22.65 | % | 0.20 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 2/2/2026 9:59:05 AM EST | |||
| 120.00 | 25.70 | 29.60 | 27.65 | % | 0.23 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 2/2/2026 9:59:05 AM EST | |||
| 125.00 | 30.70 | 34.60 | 32.65 | % | 0.26 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 2/2/2026 9:59:05 AM EST | |||
| 130.00 | 35.70 | 39.60 | 37.65 | % | 0.29 | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 2/2/2026 9:59:05 AM EST |