Options Chain for PINNACLE WEST CAP CORP COM (PNW) - $93.91 as of 5/5/2025 8:57:57 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 41.80 | 46.10 | % | 0 | 0 | 3.23 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 55.00 | 36.80 | 41.00 | % | 0 | 0 | 2.84 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 60.00 | 31.80 | 36.10 | % | 0 | 0 | 2.48 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 65.00 | 26.80 | 31.10 | % | 0 | 0 | 2.14 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 70.00 | 21.80 | 26.10 | % | 0 | 0 | 1.59 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 75.00 | 17.50 | 20.60 | % | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 80.00 | 11.90 | 16.20 | 14.60 | 0.00 | 0.00% | 0 | 9 | 1.18 | 1.00 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 3:59:55 PM EST |
| 85.00 | 7.00 | 10.70 | 9.60 | 0.00 | 0.00% | 0 | 0 | 0.88 | 1.00 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 3:59:55 PM EST |
| 90.00 | 2.70 | 6.40 | 4.30 | 0.00 | 0.00% | 0 | 3 | 0.70 | 0.85 | 0.08 | -0.03 | 5/2/2025 | 5/5/2025 3:59:55 PM EST |
| 95.00 | 0.55 | 0.90 | 0.81 | -0.04 | -4.71% | 6 | 323 | 0.22 | 0.33 | 0.12 | -0.04 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 100.00 | 0.00 | 0.65 | 0.10 | 0.00 | 0.00% | 0 | 35 | 0.42 | 0.02 | 0.02 | -0.01 | 5/1/2025 | 5/5/2025 3:59:55 PM EST |
| 105.00 | 0.00 | 1.30 | 0.05 | % | 4 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:55 PM EST | |
| 110.00 | 0.00 | 1.35 | % | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 115.00 | 0.00 | 1.55 | % | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 120.00 | 0.00 | 1.55 | % | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 125.00 | 0.00 | 1.30 | % | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 130.00 | 0.00 | 1.30 | % | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 135.00 | 0.00 | 1.35 | % | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 140.00 | 0.00 | 1.35 | % | 0 | 0 | 1.71 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 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 | 0.85 | % | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 55.00 | 0.00 | 0.15 | % | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 60.00 | 0.00 | 0.75 | % | 0 | 0 | 1.76 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 65.00 | 0.00 | 0.15 | % | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 70.00 | 0.00 | 0.15 | % | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 75.00 | 0.00 | 1.15 | % | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 80.00 | 0.00 | 0.30 | 0.30 | 0.00 | 0.00% | 0 | 56 | 0.61 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 5/5/2025 3:59:55 PM EST |
| 85.00 | 0.00 | 0.25 | 0.35 | 0.00 | 0.00% | 0 | 140 | 0.42 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 5/5/2025 3:59:55 PM EST |
| 90.00 | 0.20 | 0.50 | 0.62 | 0.00 | 0.00% | 0 | 69 | 0.23 | -0.15 | 0.08 | -0.03 | 5/1/2025 | 5/5/2025 3:59:55 PM EST |
| 95.00 | 0.70 | 3.00 | 1.90 | -0.13 | -6.41% | 2 | 14 | 0.11 | -0.67 | 0.12 | -0.04 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 100.00 | 4.60 | 8.30 | % | 0 | 0 | 0.63 | -0.98 | 0.02 | -0.01 | 5/5/2025 3:59:55 PM EST | |||
| 105.00 | 9.10 | 13.30 | % | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 110.00 | 15.00 | 18.20 | % | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 115.00 | 19.10 | 23.30 | % | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 120.00 | 24.00 | 28.30 | % | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 125.00 | 29.10 | 33.30 | % | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 130.00 | 34.00 | 38.30 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 135.00 | 39.00 | 43.30 | % | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 140.00 | 44.00 | 48.30 | % | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST |