Options Chain for PINNACLE WEST CAP CORP COM (PNW) - $106.64 as of 10/30/2026 3:28:26 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
50.00 54.40 58.50 56.45 57.10 +1.02 +1.82% 1.13 20 6 2.71 1.00 0.00 0.00 10/30/2026 10/30/2026 3:59:55 PM EST
55.00 49.40 53.50 51.45 % 0.94 0 0 2.43 1.00 0.00 0.00 10/30/2026 3:59:55 PM EST
60.00 44.40 48.50 46.45 % 0.77 0 0 2.17 1.00 0.00 0.00 10/30/2026 3:59:55 PM EST
65.00 39.40 43.50 41.45 % 0.64 0 0 1.93 1.00 0.00 0.00 10/30/2026 3:59:55 PM EST
70.00 34.40 38.50 36.45 % 0.52 0 0 1.70 1.00 0.00 0.00 10/30/2026 3:59:55 PM EST
75.00 29.40 33.50 31.45 % 0.42 0 0 1.49 1.00 0.00 0.00 10/30/2026 3:59:55 PM EST
80.00 25.30 28.30 26.80 27.10 +1.02 +3.92% 0.34 70 26 1.26 1.00 0.00 0.00 10/30/2026 10/30/2026 3:59:55 PM EST
85.00 19.40 23.50 21.45 21.30 +4.78 +28.94% 0.25 5 2 1.10 1.00 0.00 0.00 10/30/2026 10/30/2026 3:59:55 PM EST
90.00 14.40 18.50 16.45 16.20 +8.43 +108.50% 0.18 20 6 0.91 1.00 0.00 0.00 10/30/2026 10/30/2026 3:59:55 PM EST
95.00 10.30 13.50 11.90 12.00 +1.70 +16.51% 0.13 90 39 0.72 1.00 0.00 0.00 10/30/2026 10/30/2026 3:59:55 PM EST
100.00 5.60 7.40 6.50 5.80 -0.83 -12.52% 0.07 38 15 0.40 0.90 0.06 -0.01 10/30/2026 10/30/2026 3:59:55 PM EST
105.00 2.10 2.90 2.50 2.50 +0.25 +11.12% 0.02 29 518 0.21 0.58 0.08 -0.03 10/30/2026 10/30/2026 3:59:55 PM EST
110.00 0.30 0.95 0.63 0.62 +0.17 +37.78% 0.01 5 99 0.21 0.20 0.06 -0.03 10/30/2026 10/30/2026 3:59:55 PM EST
115.00 0.00 0.45 0.23 0.05 0.00 0.00% 0.00 0 12 0.30 0.03 0.01 -0.01 10/29/2026 10/30/2026 3:59:55 PM EST
120.00 0.00 0.95 0.48 % 0.00 0 0 0.50 0.00 0.00 0.00 10/30/2026 3:59:55 PM EST
125.00 0.00 2.20 1.10 % 0.01 0 0 0.79 0.00 0.00 0.00 10/30/2026 3:59:55 PM EST
130.00 0.00 2.20 1.10 % 0.01 0 0 0.90 0.00 0.00 0.00 10/30/2026 3:59:55 PM EST
135.00 0.00 0.75 0.38 % 0.00 0 0 0.73 0.00 0.00 0.00 10/30/2026 3:59:55 PM EST
140.00 0.00 0.75 0.38 % 0.00 0 0 0.81 0.00 0.00 0.00 10/30/2026 3:59:55 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
50.00 0.00 1.25 0.63 0.01 0.00 0.00% 0.01 0 1 1.58 0.00 0.00 0.00 10/5/2026 10/30/2026 3:59:55 PM EST
55.00 0.00 2.15 1.08 % 0.02 0 0 2.23 0.00 0.00 0.00 10/30/2026 3:59:55 PM EST
60.00 0.00 2.15 1.08 % 0.02 0 0 1.98 0.00 0.00 0.00 10/30/2026 3:59:55 PM EST
65.00 0.00 2.15 1.08 % 0.02 0 0 1.76 0.00 0.00 0.00 10/30/2026 3:59:55 PM EST
70.00 0.00 0.75 0.38 % 0.01 0 0 1.16 0.00 0.00 0.00 10/30/2026 3:59:55 PM EST
75.00 0.00 0.75 0.38 % 0.01 0 0 1.00 0.00 0.00 0.00 10/30/2026 3:59:55 PM EST
80.00 0.00 2.15 1.08 0.05 0.00 0.00% 0.01 0 42 1.16 0.00 0.00 0.00 10/5/2026 10/30/2026 3:59:55 PM EST
85.00 0.00 2.15 1.08 % 0.01 0 0 0.98 0.00 0.00 0.00 10/30/2026 3:59:55 PM EST
90.00 0.00 2.20 1.10 0.83 0.00 0.00% 0.01 0 6 0.81 0.00 0.00 0.00 10/5/2026 10/30/2026 3:59:55 PM EST
95.00 0.00 2.30 1.15 0.97 0.00 0.00% 0.01 0 80 0.64 0.00 0.00 0.00 10/14/2026 10/30/2026 3:59:55 PM EST
100.00 0.00 0.85 0.43 0.92 0.00 0.00% 0.00 0 21 0.28 -0.10 0.06 -0.01 10/22/2026 10/30/2026 3:59:55 PM EST
105.00 1.30 2.95 2.13 2.09 0.00 0.00% 0.02 0 1 0.23 -0.42 0.08 -0.03 10/27/2026 10/30/2026 3:59:55 PM EST
110.00 3.50 5.80 4.65 % 0.04 0 0 0.28 -0.80 0.06 -0.03 10/30/2026 3:59:55 PM EST
115.00 8.00 10.20 9.10 % 0.08 0 0 0.33 -0.97 0.01 -0.01 10/30/2026 3:59:55 PM EST
120.00 12.40 16.70 14.55 % 0.12 0 0 0.64 -1.00 0.00 0.00 10/30/2026 3:59:55 PM EST
125.00 17.40 21.40 19.40 % 0.16 0 0 0.74 -1.00 0.00 0.00 10/30/2026 3:59:55 PM EST
130.00 22.40 26.50 24.45 % 0.19 0 0 0.86 -1.00 0.00 0.00 10/30/2026 3:59:55 PM EST
135.00 27.40 31.50 29.45 % 0.22 0 0 0.95 -1.00 0.00 0.00 10/30/2026 3:59:55 PM EST
140.00 32.40 36.50 34.45 % 0.25 0 0 1.05 -1.00 0.00 0.00 10/30/2026 3:59:55 PM EST