Options Chain for PINNACLE WEST CAP CORP COM (PNW) - $93.06 as of 8/13/2025 9:09:34 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 | 45.90 | 49.90 | 47.90 | % | 1.06 | 0 | 0 | 7.92 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:53 PM EST | |||
| 50.00 | 40.90 | 44.90 | 42.90 | % | 0.86 | 0 | 0 | 6.96 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:53 PM EST | |||
| 55.00 | 35.90 | 39.90 | 37.90 | % | 0.69 | 0 | 0 | 6.09 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:53 PM EST | |||
| 60.00 | 30.90 | 34.90 | 32.90 | % | 0.55 | 0 | 0 | 5.29 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:53 PM EST | |||
| 65.00 | 25.90 | 29.90 | 27.90 | % | 0.43 | 0 | 0 | 4.54 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:53 PM EST | |||
| 70.00 | 21.00 | 24.90 | 22.95 | % | 0.33 | 0 | 0 | 3.84 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:53 PM EST | |||
| 75.00 | 15.90 | 19.90 | 17.90 | % | 0.24 | 0 | 0 | 3.17 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:53 PM EST | |||
| 80.00 | 11.40 | 13.70 | 12.55 | 10.60 | 0.00 | 0.00% | 0.16 | 0 | 0 | 1.77 | 1.00 | 0.00 | 0.00 | 7/31/2025 | 8/13/2025 3:59:53 PM EST |
| 85.00 | 5.90 | 8.50 | 7.20 | 4.70 | 0.00 | 0.00% | 0.08 | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 7/31/2025 | 8/13/2025 3:59:53 PM EST |
| 90.00 | 1.60 | 4.50 | 3.05 | 2.65 | -0.05 | -1.86% | 0.03 | 20 | 58 | 1.01 | 0.91 | 0.07 | -0.10 | 8/13/2025 | 8/13/2025 3:59:53 PM EST |
| 95.00 | 0.00 | 0.40 | 0.20 | 0.40 | +0.30 | +300.00% | 0.00 | 19 | 189 | 0.41 | 0.17 | 0.12 | -0.14 | 8/13/2025 | 8/13/2025 3:59:53 PM EST |
| 100.00 | 0.00 | 2.00 | 1.00 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.65 | 0.00 | 0.00 | 0.00 | 8/5/2025 | 8/13/2025 3:59:53 PM EST |
| 105.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 4 | 2.21 | 0.00 | 0.00 | 0.00 | 7/22/2025 | 8/13/2025 3:59:53 PM EST |
| 110.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.65 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:53 PM EST | |||
| 115.00 | 0.00 | 2.00 | 1.00 | % | 0.01 | 0 | 0 | 2.96 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:53 PM EST | |||
| 120.00 | 0.00 | 1.50 | 0.75 | % | 0.01 | 0 | 0 | 3.02 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:53 PM EST | |||
| 125.00 | 0.00 | 2.00 | 1.00 | % | 0.01 | 0 | 0 | 3.65 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:53 PM EST | |||
| 130.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 4.04 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:53 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 | 1.55 | 0.78 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:53 PM EST | |||
| 50.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:53 PM EST | |||
| 55.00 | 0.00 | 1.55 | 0.78 | % | 0.01 | 0 | 0 | 5.73 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:53 PM EST | |||
| 60.00 | 0.00 | 1.60 | 0.80 | % | 0.01 | 0 | 0 | 5.01 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:53 PM EST | |||
| 65.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 4.73 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:53 PM EST | |||
| 70.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 4.01 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:53 PM EST | |||
| 75.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.32 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:53 PM EST | |||
| 80.00 | 0.00 | 2.15 | 1.08 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 31 | 2.65 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 8/13/2025 3:59:53 PM EST |
| 85.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 21 | 1.98 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 8/13/2025 3:59:53 PM EST |
| 90.00 | 0.00 | 0.50 | 0.25 | 0.13 | -0.14 | -51.86% | 0.00 | 1 | 18 | 0.58 | -0.09 | 0.07 | -0.10 | 8/13/2025 | 8/13/2025 3:59:53 PM EST |
| 95.00 | 0.70 | 3.30 | 2.00 | % | 0.02 | 0 | 0 | 0.78 | -0.83 | 0.12 | -0.14 | 8/13/2025 3:59:53 PM EST | |||
| 100.00 | 6.10 | 9.10 | 7.60 | % | 0.08 | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:53 PM EST | |||
| 105.00 | 11.50 | 13.80 | 12.65 | % | 0.12 | 0 | 0 | 2.05 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:53 PM EST | |||
| 110.00 | 16.30 | 19.10 | 17.70 | % | 0.16 | 0 | 0 | 2.62 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:53 PM EST | |||
| 115.00 | 21.50 | 24.10 | 22.80 | % | 0.20 | 0 | 0 | 3.01 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:53 PM EST | |||
| 120.00 | 25.40 | 29.10 | 27.25 | % | 0.23 | 0 | 0 | 3.37 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:53 PM EST | |||
| 125.00 | 30.10 | 34.10 | 32.10 | % | 0.26 | 0 | 0 | 3.70 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:53 PM EST | |||
| 130.00 | 35.10 | 39.10 | 37.10 | % | 0.29 | 0 | 0 | 4.01 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:53 PM EST |