Options Chain for PINNACLE FINL PARTNERS INC COM (PNFP) - $97.71 as of 4/30/2026 4:49:39 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 | 46.90 | 50.90 | 48.90 | % | 0.98 | 0 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 5/1/2026 3:59:40 PM EST | |||
| 55.00 | 41.90 | 45.90 | 43.90 | % | 0.80 | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 5/1/2026 3:59:40 PM EST | |||
| 60.00 | 37.00 | 41.00 | 39.00 | % | 0.65 | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 5/1/2026 3:59:40 PM EST | |||
| 65.00 | 32.50 | 36.00 | 34.25 | % | 0.53 | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 5/1/2026 3:59:40 PM EST | |||
| 70.00 | 27.60 | 31.20 | 29.40 | % | 0.42 | 0 | 0 | 0.93 | 0.99 | 0.00 | -0.01 | 5/1/2026 3:59:40 PM EST | |||
| 75.00 | 22.80 | 25.90 | 24.35 | % | 0.32 | 0 | 0 | 0.75 | 0.98 | 0.00 | -0.01 | 5/1/2026 3:59:40 PM EST | |||
| 80.00 | 18.00 | 21.60 | 19.80 | % | 0.25 | 0 | 0 | 0.70 | 0.96 | 0.01 | -0.02 | 5/1/2026 3:59:40 PM EST | |||
| 85.00 | 13.60 | 16.40 | 15.00 | % | 0.18 | 0 | 0 | 0.56 | 0.89 | 0.01 | -0.03 | 5/1/2026 3:59:40 PM EST | |||
| 90.00 | 9.30 | 12.00 | 10.65 | 9.60 | 0.00 | 0.00% | 0.12 | 0 | 12 | 0.31 | 0.80 | 0.02 | -0.05 | 4/24/2026 | 5/1/2026 3:59:40 PM EST |
| 95.00 | 5.40 | 8.20 | 6.80 | % | 0.07 | 0 | 0 | 0.31 | 0.67 | 0.03 | -0.05 | 5/1/2026 3:59:40 PM EST | |||
| 100.00 | 2.25 | 5.30 | 3.78 | 3.50 | 0.00 | 0.00% | 0.04 | 0 | 43 | 0.29 | 0.49 | 0.04 | -0.05 | 4/23/2026 | 5/1/2026 3:59:40 PM EST |
| 105.00 | 0.40 | 3.80 | 2.10 | 2.20 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.29 | 0.32 | 0.03 | -0.04 | 4/20/2026 | 5/1/2026 3:59:40 PM EST |
| 110.00 | 0.00 | 3.10 | 1.55 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 235 | 0.48 | 0.19 | 0.02 | -0.03 | 4/30/2026 | 5/1/2026 3:59:40 PM EST |
| 115.00 | 0.00 | 2.65 | 1.33 | % | 0.01 | 0 | 0 | 0.54 | 0.11 | 0.02 | -0.02 | 5/1/2026 3:59:40 PM EST | |||
| 120.00 | 0.25 | 0.75 | 0.50 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.37 | 0.07 | 0.01 | -0.02 | 4/30/2026 | 5/1/2026 3:59:40 PM EST |
| 125.00 | 0.00 | 2.35 | 1.18 | % | 0.01 | 0 | 0 | 0.66 | 0.03 | 0.01 | -0.01 | 5/1/2026 3:59:40 PM EST | |||
| 130.00 | 0.00 | 0.60 | 0.30 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 353 | 0.41 | 0.03 | 0.00 | -0.01 | 4/28/2026 | 5/1/2026 3:59:40 PM EST |
| 135.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.77 | 0.01 | 0.00 | 0.00 | 5/1/2026 3:59:40 PM EST | |||
| 140.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:40 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 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:40 PM EST | |||
| 55.00 | 0.00 | 2.20 | 1.10 | % | 0.02 | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:40 PM EST | |||
| 60.00 | 0.00 | 2.20 | 1.10 | % | 0.02 | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:40 PM EST | |||
| 65.00 | 0.00 | 2.30 | 1.15 | % | 0.02 | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:40 PM EST | |||
| 70.00 | 0.00 | 1.65 | 0.83 | % | 0.01 | 0 | 0 | 0.85 | -0.01 | 0.00 | -0.01 | 5/1/2026 3:59:40 PM EST | |||
| 75.00 | 0.00 | 2.55 | 1.28 | % | 0.02 | 0 | 0 | 0.84 | -0.02 | 0.00 | -0.01 | 5/1/2026 3:59:40 PM EST | |||
| 80.00 | 0.00 | 2.80 | 1.40 | 1.60 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.73 | -0.04 | 0.01 | -0.02 | 4/29/2026 | 5/1/2026 3:59:40 PM EST |
| 85.00 | 0.00 | 1.15 | 0.58 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 97 | 0.42 | -0.11 | 0.01 | -0.03 | 4/30/2026 | 5/1/2026 3:59:40 PM EST |
| 90.00 | 1.10 | 1.75 | 1.43 | 2.00 | 0.00 | 0.00% | 0.02 | 0 | 128 | 0.34 | -0.20 | 0.02 | -0.05 | 4/29/2026 | 5/1/2026 3:59:40 PM EST |
| 95.00 | 1.40 | 4.30 | 2.85 | 4.18 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.33 | -0.33 | 0.03 | -0.05 | 4/17/2026 | 5/1/2026 3:59:40 PM EST |
| 100.00 | 3.20 | 6.10 | 4.65 | 6.00 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.29 | -0.51 | 0.04 | -0.05 | 4/20/2026 | 5/1/2026 3:59:40 PM EST |
| 105.00 | 6.30 | 9.50 | 7.90 | 8.40 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.42 | -0.68 | 0.03 | -0.04 | 4/20/2026 | 5/1/2026 3:59:40 PM EST |
| 110.00 | 10.60 | 13.50 | 12.05 | 12.10 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.44 | -0.81 | 0.02 | -0.03 | 4/20/2026 | 5/1/2026 3:59:40 PM EST |
| 115.00 | 15.10 | 18.10 | 16.60 | % | 0.14 | 0 | 0 | 0.50 | -0.89 | 0.02 | -0.02 | 5/1/2026 3:59:40 PM EST | |||
| 120.00 | 19.40 | 23.00 | 21.20 | % | 0.18 | 0 | 0 | 0.56 | -0.93 | 0.01 | -0.02 | 5/1/2026 3:59:40 PM EST | |||
| 125.00 | 24.30 | 27.90 | 26.10 | % | 0.21 | 0 | 0 | 0.63 | -0.97 | 0.01 | -0.01 | 5/1/2026 3:59:40 PM EST | |||
| 130.00 | 29.30 | 33.30 | 31.30 | % | 0.24 | 0 | 0 | 0.73 | -0.97 | 0.00 | -0.01 | 5/1/2026 3:59:40 PM EST | |||
| 135.00 | 34.30 | 38.50 | 36.40 | % | 0.27 | 0 | 0 | 0.81 | -0.99 | 0.00 | 0.00 | 5/1/2026 3:59:40 PM EST | |||
| 140.00 | 39.30 | 43.50 | 41.40 | % | 0.30 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 5/1/2026 3:59:40 PM EST |