Options Chain for PINNACLE FINL PARTNERS INC COM (PNFP) - $85.13 as of 3/12/2026 3:58:01 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 | 31.80 | 35.50 | 33.65 | % | 0.67 | 0 | 0 | 3.13 | 1.00 | 0.00 | 0.00 | 3/12/2026 3:59:38 PM EST | |||
| 55.00 | 26.50 | 30.00 | 28.25 | % | 0.51 | 0 | 0 | 2.44 | 1.00 | 0.00 | 0.00 | 3/12/2026 3:59:38 PM EST | |||
| 60.00 | 21.90 | 24.80 | 23.35 | % | 0.39 | 0 | 0 | 1.95 | 1.00 | 0.00 | 0.00 | 3/12/2026 3:59:38 PM EST | |||
| 65.00 | 16.50 | 20.10 | 18.30 | % | 0.28 | 0 | 0 | 1.71 | 1.00 | 0.00 | 0.00 | 3/12/2026 3:59:38 PM EST | |||
| 70.00 | 12.00 | 15.20 | 13.60 | % | 0.19 | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 3/12/2026 3:59:38 PM EST | |||
| 75.00 | 7.10 | 10.20 | 8.65 | % | 0.12 | 0 | 0 | 1.02 | 0.95 | 0.02 | -0.03 | 3/12/2026 3:59:38 PM EST | |||
| 80.00 | 3.00 | 5.80 | 4.40 | % | 0.06 | 0 | 0 | 0.78 | 0.76 | 0.06 | -0.10 | 3/12/2026 3:59:38 PM EST | |||
| 85.00 | 0.70 | 2.25 | 1.48 | 1.92 | -13.83 | -87.81% | 0.02 | 1 | 1 | 0.42 | 0.41 | 0.07 | -0.12 | 3/12/2026 | 3/12/2026 3:59:38 PM EST |
| 90.00 | 0.00 | 1.25 | 0.63 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 72 | 0.70 | 0.12 | 0.04 | -0.07 | 3/6/2026 | 3/12/2026 3:59:38 PM EST |
| 95.00 | 0.00 | 0.85 | 0.43 | 0.57 | -0.08 | -12.31% | 0.00 | 1 | 5 | 0.84 | 0.02 | 0.01 | -0.02 | 3/12/2026 | 3/12/2026 3:59:38 PM EST |
| 100.00 | 0.00 | 0.30 | 0.15 | 0.05 | -0.28 | -84.85% | 0.00 | 1 | 210 | 0.69 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/12/2026 3:59:38 PM EST |
| 105.00 | 0.00 | 0.95 | 0.48 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 54 | 1.27 | 0.00 | 0.00 | 0.00 | 3/10/2026 | 3/12/2026 3:59:38 PM EST |
| 110.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 68 | 1.03 | 0.00 | 0.00 | 0.00 | 2/27/2026 | 3/12/2026 3:59:38 PM EST |
| 115.00 | 0.00 | 1.40 | 0.70 | % | 0.01 | 0 | 0 | 1.78 | 0.00 | 0.00 | 0.00 | 3/12/2026 3:59:38 PM EST | |||
| 120.00 | 0.00 | 0.80 | 0.40 | % | 0.00 | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 3/12/2026 3:59:38 PM EST | |||
| 125.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.35 | 0.00 | 0.00 | 0.00 | 3/12/2026 3:59:38 PM EST | |||
| 130.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.50 | 0.00 | 0.00 | 0.00 | 3/12/2026 3:59:38 PM EST | |||
| 135.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.64 | 0.00 | 0.00 | 0.00 | 3/12/2026 3:59:38 PM EST | |||
| 140.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.77 | 0.00 | 0.00 | 0.00 | 3/12/2026 3:59:38 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 | 1.45 | 0.73 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.85 | 0.00 | 0.00 | 0.00 | 2/23/2026 | 3/12/2026 3:59:38 PM EST |
| 55.00 | 0.00 | 1.40 | 0.70 | % | 0.01 | 0 | 0 | 2.40 | 0.00 | 0.00 | 0.00 | 3/12/2026 3:59:38 PM EST | |||
| 60.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 1.89 | 0.00 | 0.00 | 0.00 | 3/12/2026 3:59:38 PM EST | |||
| 65.00 | 0.00 | 0.65 | 0.33 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 71 | 1.31 | 0.00 | 0.00 | 0.00 | 3/3/2026 | 3/12/2026 3:59:38 PM EST |
| 70.00 | 0.00 | 0.55 | 0.28 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 41 | 0.96 | 0.00 | 0.00 | 0.00 | 3/9/2026 | 3/12/2026 3:59:38 PM EST |
| 75.00 | 0.00 | 1.05 | 0.53 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 107 | 0.84 | -0.05 | 0.02 | -0.03 | 3/2/2026 | 3/12/2026 3:59:38 PM EST |
| 80.00 | 0.00 | 2.95 | 1.48 | 0.57 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.93 | -0.24 | 0.06 | -0.10 | 3/10/2026 | 3/12/2026 3:59:38 PM EST |
| 85.00 | 2.30 | 3.60 | 2.95 | 2.50 | +1.10 | +78.58% | 0.03 | 2 | 204 | 0.43 | -0.59 | 0.07 | -0.12 | 3/12/2026 | 3/12/2026 3:59:38 PM EST |
| 90.00 | 5.50 | 8.10 | 6.80 | 4.84 | 0.00 | 0.00% | 0.08 | 0 | 306 | 0.80 | -0.88 | 0.04 | -0.07 | 3/9/2026 | 3/12/2026 3:59:38 PM EST |
| 95.00 | 10.50 | 13.30 | 11.90 | 12.00 | +1.25 | +11.63% | 0.13 | 20 | 56 | 1.12 | -0.98 | 0.01 | -0.02 | 3/12/2026 | 3/12/2026 3:59:38 PM EST |
| 100.00 | 15.90 | 18.10 | 17.00 | 15.90 | 0.00 | 0.00% | 0.17 | 0 | 1 | 1.30 | -1.00 | 0.00 | 0.00 | 3/11/2026 | 3/12/2026 3:59:38 PM EST |
| 105.00 | 20.30 | 22.80 | 21.55 | % | 0.21 | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 3/12/2026 3:59:38 PM EST | |||
| 110.00 | 25.40 | 28.60 | 27.00 | % | 0.25 | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 3/12/2026 3:59:38 PM EST | |||
| 115.00 | 29.90 | 33.60 | 31.75 | % | 0.28 | 0 | 0 | 2.03 | -1.00 | 0.00 | 0.00 | 3/12/2026 3:59:38 PM EST | |||
| 120.00 | 34.90 | 38.60 | 36.75 | % | 0.31 | 0 | 0 | 2.20 | -1.00 | 0.00 | 0.00 | 3/12/2026 3:59:38 PM EST | |||
| 125.00 | 39.90 | 43.60 | 41.75 | % | 0.33 | 0 | 0 | 2.35 | -1.00 | 0.00 | 0.00 | 3/12/2026 3:59:38 PM EST | |||
| 130.00 | 44.90 | 48.60 | 46.75 | % | 0.36 | 0 | 0 | 2.50 | -1.00 | 0.00 | 0.00 | 3/12/2026 3:59:38 PM EST | |||
| 135.00 | 49.90 | 53.60 | 51.75 | % | 0.38 | 0 | 0 | 2.64 | -1.00 | 0.00 | 0.00 | 3/12/2026 3:59:38 PM EST | |||
| 140.00 | 54.60 | 58.60 | 56.60 | % | 0.40 | 0 | 0 | 2.77 | -1.00 | 0.00 | 0.00 | 3/12/2026 3:59:38 PM EST |