Options Chain for PINNACLE FINL PARTNERS INC COM (PNFP) - $84.74 as of 10/17/2025 3:38:14 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 | 40.10 | 44.10 | 42.10 | % | 0.94 | 0 | 0 | 1.89 | 1.00 | 0.00 | 0.00 | 10/17/2025 2:58:55 PM EST | |||
| 50.00 | 35.20 | 39.10 | 37.15 | % | 0.74 | 0 | 0 | 1.62 | 1.00 | 0.00 | 0.00 | 10/17/2025 2:58:55 PM EST | |||
| 55.00 | 30.20 | 34.20 | 32.20 | % | 0.59 | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 10/17/2025 2:58:55 PM EST | |||
| 60.00 | 25.30 | 29.40 | 27.35 | 50.00 | 0.00 | 0.00% | 0.46 | 0 | 1 | 1.27 | 1.00 | 0.00 | 0.00 | 3/27/2025 | 10/17/2025 2:58:55 PM EST |
| 65.00 | 20.60 | 23.50 | 22.05 | % | 0.34 | 0 | 0 | 0.92 | 0.99 | 0.00 | 0.00 | 10/17/2025 2:58:55 PM EST | |||
| 70.00 | 15.90 | 18.50 | 17.20 | % | 0.25 | 0 | 0 | 0.74 | 0.96 | 0.01 | -0.01 | 10/17/2025 2:58:55 PM EST | |||
| 75.00 | 11.30 | 13.80 | 12.55 | 23.56 | 0.00 | 0.00% | 0.17 | 0 | 1 | 0.62 | 0.88 | 0.02 | -0.03 | 9/11/2025 | 10/17/2025 2:58:55 PM EST |
| 80.00 | 7.00 | 9.80 | 8.40 | 14.00 | 0.00 | 0.00% | 0.11 | 0 | 2 | 0.36 | 0.75 | 0.03 | -0.05 | 10/7/2025 | 10/17/2025 2:58:55 PM EST |
| 85.00 | 3.80 | 6.60 | 5.20 | 7.87 | 0.00 | 0.00% | 0.06 | 0 | 4 | 0.40 | 0.59 | 0.04 | -0.06 | 10/15/2025 | 10/17/2025 2:58:55 PM EST |
| 90.00 | 2.20 | 3.30 | 2.75 | 2.35 | -0.15 | -6.00% | 0.03 | 60 | 1,031 | 0.37 | 0.39 | 0.04 | -0.05 | 10/17/2025 | 10/17/2025 2:58:55 PM EST |
| 95.00 | 0.35 | 3.20 | 1.78 | 1.65 | +0.23 | +16.20% | 0.02 | 5 | 86 | 0.41 | 0.21 | 0.03 | -0.04 | 10/17/2025 | 10/17/2025 2:58:55 PM EST |
| 100.00 | 0.25 | 1.50 | 0.88 | 0.90 | +0.30 | +50.00% | 0.01 | 1 | 1,242 | 0.40 | 0.08 | 0.02 | -0.02 | 10/17/2025 | 10/17/2025 2:58:55 PM EST |
| 105.00 | 0.00 | 2.70 | 1.35 | 1.45 | 0.00 | 0.00% | 0.01 | 0 | 31 | 0.77 | 0.04 | 0.01 | -0.01 | 10/15/2025 | 10/17/2025 2:58:55 PM EST |
| 110.00 | 0.00 | 2.50 | 1.25 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 13 | 0.84 | 0.01 | 0.00 | 0.00 | 9/22/2025 | 10/17/2025 2:58:55 PM EST |
| 115.00 | 0.00 | 2.35 | 1.18 | 4.50 | 0.00 | 0.00% | 0.01 | 0 | 66 | 0.91 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 10/17/2025 2:58:55 PM EST |
| 120.00 | 0.00 | 2.30 | 1.15 | 1.20 | 0.00 | 0.00% | 0.01 | 0 | 31 | 0.99 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 10/17/2025 2:58:55 PM EST |
| 125.00 | 0.00 | 0.85 | 0.43 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 55 | 0.81 | 0.00 | 0.00 | 0.00 | 9/30/2025 | 10/17/2025 2:58:55 PM EST |
| 130.00 | 0.00 | 2.25 | 1.13 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 37 | 1.13 | 0.00 | 0.00 | 0.00 | 10/15/2025 | 10/17/2025 2:58:55 PM EST |
| 135.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 10/17/2025 2:58:55 PM EST | |||
| 140.00 | 0.00 | 2.20 | 1.10 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 9 | 1.25 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 10/17/2025 2:58:55 PM EST |
| 145.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 10/17/2025 2:58:55 PM EST | |||
| 150.00 | 0.00 | 2.15 | 1.08 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 80 | 1.36 | 0.00 | 0.00 | 0.00 | 7/2/2025 | 10/17/2025 2:58:55 PM EST |
| 155.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 10/17/2025 2:58:55 PM EST | |||
| 160.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 10/17/2025 2:58:55 PM EST | |||
| 165.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 10/17/2025 2:58:55 PM EST | |||
| 170.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 10/17/2025 2:58:55 PM EST | |||
| 175.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 10/17/2025 2:58:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.84 | 0.00 | 0.00 | 0.00 | 10/17/2025 2:58:55 PM EST | |||
| 50.00 | 0.00 | 2.20 | 1.10 | % | 0.02 | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 10/17/2025 2:58:55 PM EST | |||
| 55.00 | 0.00 | 2.25 | 1.13 | % | 0.02 | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 10/17/2025 2:58:55 PM EST | |||
| 60.00 | 0.00 | 2.35 | 1.18 | % | 0.02 | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 10/17/2025 2:58:55 PM EST | |||
| 65.00 | 0.00 | 2.50 | 1.25 | 0.40 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.09 | -0.01 | 0.00 | 0.00 | 7/28/2025 | 10/17/2025 2:58:55 PM EST |
| 70.00 | 0.00 | 2.70 | 1.35 | 0.60 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.90 | -0.04 | 0.01 | -0.01 | 7/28/2025 | 10/17/2025 2:58:55 PM EST |
| 75.00 | 0.00 | 2.00 | 1.00 | 2.14 | 0.00 | 0.00% | 0.01 | 0 | 23 | 0.62 | -0.12 | 0.02 | -0.03 | 8/1/2025 | 10/17/2025 2:58:55 PM EST |
| 80.00 | 0.60 | 2.80 | 1.70 | 2.00 | 0.00 | 0.00% | 0.02 | 0 | 42 | 0.41 | -0.25 | 0.03 | -0.05 | 10/16/2025 | 10/17/2025 2:58:55 PM EST |
| 85.00 | 2.70 | 4.90 | 3.80 | 3.77 | +0.17 | +4.73% | 0.04 | 1 | 39 | 0.44 | -0.41 | 0.04 | -0.06 | 10/17/2025 | 10/17/2025 2:58:55 PM EST |
| 90.00 | 4.60 | 6.30 | 5.45 | 6.17 | +0.17 | +2.84% | 0.06 | 59 | 142 | 0.34 | -0.61 | 0.04 | -0.05 | 10/17/2025 | 10/17/2025 2:58:55 PM EST |
| 95.00 | 8.90 | 11.00 | 9.95 | 8.00 | 0.00 | 0.00% | 0.10 | 0 | 3 | 0.42 | -0.79 | 0.03 | -0.04 | 10/10/2025 | 10/17/2025 2:58:55 PM EST |
| 100.00 | 12.90 | 15.50 | 14.20 | 10.65 | 0.00 | 0.00% | 0.14 | 0 | 20 | 0.62 | -0.92 | 0.02 | -0.02 | 8/18/2025 | 10/17/2025 2:58:55 PM EST |
| 105.00 | 17.20 | 20.30 | 18.75 | 12.00 | 0.00 | 0.00% | 0.18 | 0 | 11 | 0.70 | -0.96 | 0.01 | -0.01 | 9/29/2025 | 10/17/2025 2:58:55 PM EST |
| 110.00 | 21.70 | 25.10 | 23.40 | 5.60 | 0.00 | 0.00% | 0.21 | 0 | 1 | 0.78 | -0.99 | 0.00 | 0.00 | 7/22/2025 | 10/17/2025 2:58:55 PM EST |
| 115.00 | 27.10 | 30.20 | 28.65 | 18.00 | 0.00 | 0.00% | 0.25 | 0 | 1 | 0.88 | -1.00 | 0.00 | 0.00 | 9/11/2025 | 10/17/2025 2:58:55 PM EST |
| 120.00 | 31.10 | 35.20 | 33.15 | 7.90 | 0.00 | 0.00% | 0.28 | 0 | 1 | 0.96 | -1.00 | 0.00 | 0.00 | 7/15/2025 | 10/17/2025 2:58:55 PM EST |
| 125.00 | 36.10 | 40.10 | 38.10 | % | 0.30 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 10/17/2025 2:58:55 PM EST | |||
| 130.00 | 41.10 | 45.10 | 43.10 | % | 0.33 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 10/17/2025 2:58:55 PM EST | |||
| 135.00 | 46.10 | 50.10 | 48.10 | % | 0.36 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 10/17/2025 2:58:55 PM EST | |||
| 140.00 | 51.10 | 55.10 | 53.10 | % | 0.38 | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 10/17/2025 2:58:55 PM EST | |||
| 145.00 | 56.10 | 60.10 | 58.10 | % | 0.40 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 10/17/2025 2:58:55 PM EST | |||
| 150.00 | 61.10 | 65.10 | 63.10 | % | 0.42 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 10/17/2025 2:58:55 PM EST | |||
| 155.00 | 66.10 | 70.10 | 68.10 | % | 0.44 | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 10/17/2025 2:58:55 PM EST | |||
| 160.00 | 71.10 | 75.10 | 73.10 | % | 0.46 | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 10/17/2025 2:58:55 PM EST | |||
| 165.00 | 76.10 | 80.00 | 78.05 | % | 0.47 | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 10/17/2025 2:58:55 PM EST | |||
| 170.00 | 81.10 | 85.10 | 83.10 | % | 0.49 | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 10/17/2025 2:58:55 PM EST | |||
| 175.00 | 86.10 | 90.10 | 88.10 | % | 0.50 | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 10/17/2025 2:58:55 PM EST |