Dark

Check out our Dark Pool Levels

PNW
Pinnacle West Capital Corporation
stock NYSE

At Close

Sep 25, 2026 3:59:57 PM EDT

91.75USD+0.741%(+0.67)1,479,386

85.88Bid 95.66Ask 9.78Spread

Pre-market

0.00USD-100.000%(-91.08)0

After-hours

Sep 25, 2026 4:03:30 PM EDT

91.74USD-0.016%(-0.01)215,437

OverviewOption ChainHistoricalExchangesShortsMore

Expiration Dates

Oct 16, 2026 Nov 20, 2026 Dec 18, 2026 Jan 15, 2027 Apr 16, 2027

ITM/OTM for Dec 18, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
90	443	69	103

PNW Dec 18, 2026 Exp. - Volume by Strike

Puts

Calls

PNW Dec 18, 2026 Exp. - Open Interest by Strike

Puts

Calls

PNW Dec 18, 2026 Exp. - Max Pain @ $90.00

Puts

Calls

PNW Dec 18, 2026 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
160 C	0.25	-16.67%	1	4	07-21	PNW261218C00160000
155 C	0.35	-36.36%	2	4	07-20	PNW261218C00155000
150 C	0.35	-36.36%	2	4	07-20	PNW261218C00150000
145 C	0.45	+50.00%	2	7	07-20	PNW261218C00145000
140 C	0.30	0.00%	5	14	07-23	PNW261218C00140000
135 C	0.70	0.00%	2	9	07-17	PNW261218C00135000
130 C	0.45	-55.00%	1	18	07-23	PNW261218C00130000
125 C	0.75	0.00%	1	7	07-23	PNW261218C00125000
120 C	0.30	-81.82%	1	6	08-14	PNW261218C00120000
115 C	0.87	+12.99%	15	6	08-27	PNW261218C00115000
110 C	0.68	+4.62%	3	102	09-01	PNW261218C00110000
105 C	0.88	-40.94%	1	117	09-14	PNW261218C00105000
100 C	1.00	-16.67%	2	71	09-24	PNW261218C00100000
95 C	3.45	-23.33%	2	74	09-21	PNW261218C00095000
90 C	9.85	-1.50%	1	63	08-31	PNW261218C00090000
85 C	16.00	+112.77%	10	24	06-01	PNW261218C00085000
80 C	12.35	0%	1	1	01-09	PNW261218C00080000
75 C	33.30	+28.57%	1	2	07-06	PNW261218C00075000
70 C	31.00	-11.68%	1	0	05-11	PNW261218C00070000
65 C	0	0%	0			PNW261218C00065000
60 C	0	0%	0			PNW261218C00060000
55 C	0	0%	0			PNW261218C00055000
50 C	0	0%	0			PNW261218C00050000
45 C	0	0%	0			PNW261218C00045000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
160 P	0	0%	0			PNW261218P00160000
155 P	0	0%	0			PNW261218P00155000
150 P	0	0%	0			PNW261218P00150000
145 P	0	0%	0			PNW261218P00145000
140 P	0	0%	0			PNW261218P00140000
135 P	0	0%	0			PNW261218P00135000
130 P	0	0%	0			PNW261218P00130000
125 P	0	0%	0			PNW261218P00125000
120 P	0	0%	0			PNW261218P00120000
115 P	0	0%	0			PNW261218P00115000
110 P	8.55	+25.74%	2	2	07-21	PNW261218P00110000
105 P	6.80	0%	7	7	08-05	PNW261218P00105000
100 P	4.30	-10.60%	1	37	08-13	PNW261218P00100000
95 P	4.00	+35.14%	1	23	09-17	PNW261218P00095000
90 P	2.33	+4.95%	5	43	09-15	PNW261218P00090000
85 P	1.20	0.00%	1	15	09-18	PNW261218P00085000
80 P	0.70	-12.50%	2	9	09-21	PNW261218P00080000
75 P	0.45	0.00%	2	7	09-21	PNW261218P00075000
70 P	0.35	-12.50%	2	12	09-03	PNW261218P00070000
65 P	0.25	-44.44%	1	15	09-08	PNW261218P00065000
60 P	0	0%	0			PNW261218P00060000
55 P	0.35	0%	2	2	06-30	PNW261218P00055000
50 P	0	0%	0			PNW261218P00050000
45 P	0	0%	0			PNW261218P00045000

Share