PNW · Pinnacle West Capital Corp

Track PNW — free

$101.48 +0.76 (+0.75%) At close · Aug 14

Market Cap

$12.30B

121.20M

Options Chain

Underlying $101.48 · at close Aug 14, 2026 Options Calculator

Positioning

Aug 21, 2026 · 6 days to expiry · 42 contracts · mixed snapshot sessions · Jul 10, 2026–Aug 14, 2026; 29 unknown

Put / call OI

—

dated and unknown snapshot sessions

Open interest

—

dated and unknown snapshot sessions

Volume

—

dated and unknown snapshot sessions

Chain

Click any strike for greeks, breakeven and the calculator

Expiry

Aug 21 6d Sep 18 34d Oct 16 62d Dec 18 125d Jan 15 153d

Calls						Puts
OI	Vol	IV	Δ	Last	Strike	Last	Δ	IV	Vol	OI
0	—	—	—	—		—	—	—	—	0
Call · $55 In the money Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $55 Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
0	—	—	—	—		$0.16	—	—	1	2
Call · $60 In the money Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $60 Snapshot session Jul 29, 2026 Last $0.16 Breakeven $59.84 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 Model this put
0	—	—	—	—		—	—	—	—	0
Call · $65 In the money Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $65 Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
0	—	—	—	—		—	—	—	—	0
Call · $70 In the money Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $70 Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
0	—	—	—	—		—	—	—	—	0
Call · $75 In the money Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $75 Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
0	—	80.1%	0.992	—		—	-0.057	125.1%	—	0
Call · $80 In the money Snapshot session Unknown Last — Breakeven — Implied vol 80.1% Delta 0.992 ≈99% ITM Gamma 0.002 Theta -0.016 Vega 0.002 Open interest 0 Model this call Put · $80 Snapshot session Unknown Last — Breakeven — Implied vol 125.1% Delta -0.057 ≈6% ITM Gamma 0.007 Theta -0.157 Vega 0.012 Open interest 0 Model this put
0	—	—	—	—		$0.10	-0.07	98.3%	2	43
Call · $85 In the money Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $85 Snapshot session Jul 30, 2026 Last $0.10 Breakeven $84.90 Implied vol 98.3% Delta -0.07 ≈7% ITM Gamma 0.011 Theta -0.144 Vega 0.021 Open interest 43 Model this put
0	—	—	—	—		$0.10	-0.091	72.5%	1	2
Call · $90 In the money Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $90 Snapshot session Aug 7, 2026 Last $0.10 Breakeven $89.90 Implied vol 72.5% Delta -0.091 ≈9% ITM Gamma 0.017 Theta -0.129 Vega 0.022 Open interest 2 Model this put
1	2	—	—	$7.00		$1.00	-0.14	49.1%	3	3
Call · $95 In the money Snapshot session Aug 7, 2026 Last $7.00 Breakeven $102.00 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 Model this call Put · $95 Snapshot session Jul 30, 2026 Last $1.00 Breakeven $94.00 Implied vol 49.1% Delta -0.14 ≈14% ITM Gamma 0.035 Theta -0.12 Vega 0.034 Open interest 3 Model this put
27	5	25.3%	0.679	$1.95		$1.05	-0.349	31.2%	2	13
Call · $100 In the money Snapshot session Aug 13, 2026 Last $1.95 Breakeven $101.95 Implied vol 25.3% Delta 0.679 ≈68% ITM Gamma 0.11 Theta -0.098 Vega 0.045 Open interest 27 Model this call Put · $100 Snapshot session Aug 4, 2026 Last $1.05 Breakeven $98.95 Implied vol 31.2% Delta -0.349 ≈35% ITM Gamma 0.093 Theta -0.129 Vega 0.051 Open interest 13 Model this put
Underlying $101.48
27	10	30.2%	0.195	$0.60		$2.11	-0.882	22.3%	1	2
Call · $105 Snapshot session Aug 4, 2026 Last $0.60 Breakeven $105.60 Implied vol 30.2% Delta 0.195 ≈20% ITM Gamma 0.07 Theta -0.09 Vega 0.035 Open interest 27 Model this call Put · $105 In the money Snapshot session Jul 10, 2026 Last $2.11 Breakeven $102.89 Implied vol 22.3% Delta -0.882 ≈88% ITM Gamma 0.069 Theta -0.05 Vega 0.023 Open interest 2 Model this put
327	6	35.7%	0.04	$0.05		—	-0.904	46.9%	—	0
Call · $110 Snapshot session Aug 14, 2026 Last $0.05 Breakeven $110.05 Implied vol 35.7% Delta 0.04 ≈4% ITM Gamma 0.018 Theta -0.033 Vega 0.014 Open interest 327 Model this call Put · $110 In the money Snapshot session Unknown Last — Breakeven — Implied vol 46.9% Delta -0.904 ≈90% ITM Gamma 0.028 Theta -0.087 Vega 0.024 Open interest 0 Model this put
34	1	69.5%	0.086	$0.10		—	-0.926	66.3%	—	0
Call · $115 Snapshot session Aug 11, 2026 Last $0.10 Breakeven $115.10 Implied vol 69.5% Delta 0.086 ≈9% ITM Gamma 0.017 Theta -0.118 Vega 0.024 Open interest 34 Model this call Put · $115 In the money Snapshot session Unknown Last — Breakeven — Implied vol 66.3% Delta -0.926 ≈93% ITM Gamma 0.016 Theta -0.102 Vega 0.014 Open interest 0 Model this put
3	1	92%	0.085	$0.12		—	-0.912	93%	—	0
Call · $120 Snapshot session Jul 23, 2026 Last $0.12 Breakeven $120.12 Implied vol 92% Delta 0.085 ≈8% ITM Gamma 0.013 Theta -0.155 Vega 0.025 Open interest 3 Model this call Put · $120 In the money Snapshot session Unknown Last — Breakeven — Implied vol 93% Delta -0.912 ≈91% ITM Gamma 0.013 Theta -0.162 Vega 0.025 Open interest 0 Model this put
0	—	107%	0.071	—		—	—	—	—	0
Call · $125 Snapshot session Unknown Last — Breakeven — Implied vol 107% Delta 0.071 ≈7% ITM Gamma 0.01 Theta -0.159 Vega 0.015 Open interest 0 Model this call Put · $125 In the money Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
0	—	—	—	—		—	-0.965	104.5%	—	0
Call · $130 Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $130 In the money Snapshot session Unknown Last — Breakeven — Implied vol 104.5% Delta -0.965 ≈96% ITM Gamma 0.006 Theta -0.087 Vega 0.008 Open interest 0 Model this put
0	—	—	—	—		—	-0.962	122.2%	—	0
Call · $135 Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $135 In the money Snapshot session Unknown Last — Breakeven — Implied vol 122.2% Delta -0.962 ≈96% ITM Gamma 0.005 Theta -0.109 Vega 0.015 Open interest 0 Model this put
0	—	—	—	—		—	-0.97	128.1%	—	0
Call · $140 Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $140 In the money Snapshot session Unknown Last — Breakeven — Implied vol 128.1% Delta -0.97 ≈97% ITM Gamma 0.004 Theta -0.092 Vega 0.008 Open interest 0 Model this put
0	—	—	—	—		—	-0.962	151.9%	—	0
Call · $145 Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $145 In the money Snapshot session Unknown Last — Breakeven — Implied vol 151.9% Delta -0.962 ≈96% ITM Gamma 0.004 Theta -0.136 Vega 0.016 Open interest 0 Model this put
0	—	—	—	—		—	-0.979	143.9%	—	0
Call · $150 Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $150 In the money Snapshot session Unknown Last — Breakeven — Implied vol 143.9% Delta -0.979 ≈98% ITM Gamma 0.003 Theta -0.074 Vega 0.008 Open interest 0 Model this put
4	1	—	—	$0.25		—	-0.957	182.6%	—	0
Call · $155 Snapshot session Jul 13, 2026 Last $0.25 Breakeven $155.25 Implied vol — Delta — Gamma — Theta — Vega — Open interest 4 Model this call Put · $155 In the money Snapshot session Unknown Last — Breakeven — Implied vol 182.6% Delta -0.957 ≈96% ITM Gamma 0.004 Theta -0.179 Vega 0.016 Open interest 0 Model this put

About this data

Each contract's last price, volume, greeks, implied volatility and open interest belongs to the snapshot session shown in its details; unknown means the provider omitted the timestamp. This chain has mixed snapshot sessions · Jul 10, 2026–Aug 14, 2026; 29 unknown. Cross-contract positioning totals are shown only when every returned row has the same known session. Bid and ask are not included on this plan.

In-the-money strikes are tinted, deepening toward the money, and the bar beside each open-interest figure scales to the heaviest strike shown.

Key facts CIK 764622 CUSIP 723484101 13F (30d) 649 filings 641 filers Visit website Investor relations