Options Chain for PINNACLE FINL PARTNERS INC COM (PNFP) - $101.75 as of 10/30/2026 6:49:23 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 | 54.60 | 58.80 | 56.70 | % | 1.26 | 0 | 0 | 1.77 | 1.00 | 0.00 | 0.00 | 10/30/2026 3:59:56 PM EST | |||
| 50.00 | 49.60 | 53.90 | 51.75 | % | 1.03 | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 10/30/2026 3:59:56 PM EST | |||
| 55.00 | 44.60 | 48.90 | 46.75 | % | 0.85 | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 10/30/2026 3:59:56 PM EST | |||
| 60.00 | 39.70 | 43.80 | 41.75 | % | 0.70 | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 10/30/2026 3:59:56 PM EST | |||
| 65.00 | 34.80 | 38.70 | 36.75 | 42.31 | 0.00 | 0.00% | 0.57 | 0 | 1 | 1.09 | 1.00 | 0.00 | 0.00 | 8/3/2026 | 10/30/2026 3:59:56 PM EST |
| 70.00 | 30.00 | 33.90 | 31.95 | % | 0.46 | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 10/30/2026 3:59:56 PM EST | |||
| 75.00 | 25.10 | 29.00 | 27.05 | % | 0.36 | 0 | 0 | 0.86 | 0.99 | 0.00 | 0.00 | 10/30/2026 3:59:56 PM EST | |||
| 80.00 | 20.40 | 24.00 | 22.20 | 25.00 | 0.00 | 0.00% | 0.28 | 0 | 2 | 0.73 | 0.97 | 0.01 | -0.01 | 7/16/2026 | 10/30/2026 3:59:56 PM EST |
| 85.00 | 15.60 | 19.50 | 17.55 | 15.35 | 0.00 | 0.00% | 0.21 | 0 | 1 | 0.65 | 0.94 | 0.01 | -0.01 | 10/22/2026 | 10/30/2026 3:59:56 PM EST |
| 90.00 | 11.00 | 15.00 | 13.00 | 10.75 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.56 | 0.86 | 0.02 | -0.03 | 10/22/2026 | 10/30/2026 3:59:56 PM EST |
| 95.00 | 7.30 | 10.40 | 8.85 | 4.30 | 0.00 | 0.00% | 0.09 | 0 | 21 | 0.32 | 0.75 | 0.03 | -0.04 | 10/15/2026 | 10/30/2026 3:59:56 PM EST |
| 100.00 | 4.60 | 5.50 | 5.05 | 4.86 | +0.56 | +13.03% | 0.05 | 2 | 136 | 0.28 | 0.59 | 0.04 | -0.04 | 10/30/2026 | 10/30/2026 3:59:56 PM EST |
| 105.00 | 0.70 | 3.50 | 2.10 | 2.72 | +0.22 | +8.80% | 0.02 | 1 | 109 | 0.23 | 0.38 | 0.04 | -0.03 | 10/30/2026 | 10/30/2026 3:59:56 PM EST |
| 110.00 | 0.15 | 2.15 | 1.15 | 2.92 | 0.00 | 0.00% | 0.01 | 0 | 140 | 0.24 | 0.23 | 0.03 | -0.03 | 8/25/2026 | 10/30/2026 3:59:56 PM EST |
| 115.00 | 0.00 | 2.60 | 1.30 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 54 | 0.47 | 0.10 | 0.02 | -0.02 | 9/28/2026 | 10/30/2026 3:59:56 PM EST |
| 120.00 | 0.00 | 2.55 | 1.28 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 33 | 0.55 | 0.04 | 0.01 | -0.01 | 10/27/2026 | 10/30/2026 3:59:56 PM EST |
| 125.00 | 0.05 | 0.40 | 0.23 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 66 | 0.31 | 0.03 | 0.01 | -0.01 | 9/21/2026 | 10/30/2026 3:59:56 PM EST |
| 130.00 | 0.00 | 1.75 | 0.88 | 1.20 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.61 | 0.01 | 0.00 | 0.00 | 4/16/2026 | 10/30/2026 3:59:56 PM EST |
| 135.00 | 0.00 | 2.25 | 1.13 | 1.51 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.72 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 10/30/2026 3:59:56 PM EST |
| 140.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 10/30/2026 3:59:56 PM EST | |||
| 145.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 10/30/2026 3:59:56 PM EST | |||
| 150.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 10/30/2026 3:59:56 PM EST | |||
| 155.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 10/30/2026 3:59:56 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 | 0.85 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.78 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 10/30/2026 3:59:56 PM EST |
| 50.00 | 0.00 | 2.20 | 1.10 | % | 0.02 | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 10/30/2026 3:59:56 PM EST | |||
| 55.00 | 0.00 | 0.75 | 0.38 | 1.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.08 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 10/30/2026 3:59:56 PM EST |
| 60.00 | 0.00 | 0.75 | 0.38 | 1.40 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.95 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 10/30/2026 3:59:56 PM EST |
| 65.00 | 0.00 | 2.40 | 1.20 | 0.36 | 0.00 | 0.00% | 0.02 | 0 | 4 | 1.14 | 0.00 | 0.00 | 0.00 | 9/11/2026 | 10/30/2026 3:59:56 PM EST |
| 70.00 | 0.00 | 1.95 | 0.98 | 0.63 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.69 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 10/30/2026 3:59:56 PM EST |
| 75.00 | 0.00 | 2.65 | 1.33 | 0.75 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.89 | -0.01 | 0.00 | 0.00 | 7/24/2026 | 10/30/2026 3:59:56 PM EST |
| 80.00 | 0.10 | 2.80 | 1.45 | 4.00 | 0.00 | 0.00% | 0.02 | 0 | 126 | 0.55 | -0.03 | 0.01 | -0.01 | 4/24/2026 | 10/30/2026 3:59:56 PM EST |
| 85.00 | 0.00 | 3.00 | 1.50 | 1.50 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.66 | -0.06 | 0.01 | -0.01 | 9/1/2026 | 10/30/2026 3:59:56 PM EST |
| 90.00 | 0.50 | 3.30 | 1.90 | 5.00 | 0.00 | 0.00% | 0.02 | 0 | 8 | 0.42 | -0.14 | 0.02 | -0.03 | 5/6/2026 | 10/30/2026 3:59:56 PM EST |
| 95.00 | 0.20 | 3.70 | 1.95 | 2.10 | 0.00 | 0.00% | 0.02 | 0 | 35 | 0.30 | -0.25 | 0.03 | -0.04 | 10/26/2026 | 10/30/2026 3:59:56 PM EST |
| 100.00 | 1.50 | 3.90 | 2.70 | % | 0.03 | 0 | 0 | 0.24 | -0.41 | 0.04 | -0.04 | 10/30/2026 3:59:56 PM EST | |||
| 105.00 | 4.40 | 7.30 | 5.85 | % | 0.06 | 0 | 40 | 0.27 | -0.62 | 0.04 | -0.03 | 10/30/2026 3:59:56 PM EST | |||
| 110.00 | 8.10 | 11.50 | 9.80 | % | 0.09 | 0 | 0 | 0.44 | -0.77 | 0.03 | -0.03 | 10/30/2026 3:59:56 PM EST | |||
| 115.00 | 12.20 | 16.10 | 14.15 | 20.98 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.50 | -0.90 | 0.02 | -0.02 | 5/20/2026 | 10/30/2026 3:59:56 PM EST |
| 120.00 | 17.10 | 20.90 | 19.00 | % | 0.16 | 0 | 0 | 0.57 | -0.96 | 0.01 | -0.01 | 10/30/2026 3:59:56 PM EST | |||
| 125.00 | 21.80 | 25.90 | 23.85 | 20.00 | 0.00 | 0.00% | 0.19 | 0 | 0 | 0.65 | -0.97 | 0.01 | -0.01 | 8/3/2026 | 10/30/2026 3:59:56 PM EST |
| 130.00 | 26.90 | 30.80 | 28.85 | % | 0.22 | 0 | 0 | 0.71 | -0.99 | 0.00 | 0.00 | 10/30/2026 3:59:56 PM EST | |||
| 135.00 | 31.70 | 35.80 | 33.75 | % | 0.25 | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 10/30/2026 3:59:56 PM EST | |||
| 140.00 | 36.70 | 40.80 | 38.75 | % | 0.28 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 10/30/2026 3:59:56 PM EST | |||
| 145.00 | 41.70 | 45.80 | 43.75 | % | 0.30 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 10/30/2026 3:59:56 PM EST | |||
| 150.00 | 46.70 | 50.80 | 48.75 | % | 0.33 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 10/30/2026 3:59:56 PM EST | |||
| 155.00 | 51.70 | 55.80 | 53.75 | % | 0.35 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 10/30/2026 3:59:56 PM EST |