Options Chain for PINNACLE FINL PARTNERS INC COM (PNFP) - $87.47 as of 4/3/2026 3:43:01 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 | 35.60 | 39.60 | 37.60 | % | 0.75 | 0 | 0 | 2.47 | 1.00 | 0.00 | 0.00 | 4/2/2026 3:59:53 PM EST | |||
| 55.00 | 30.70 | 34.70 | 32.70 | % | 0.59 | 0 | 0 | 2.17 | 1.00 | 0.00 | 0.00 | 4/2/2026 3:59:53 PM EST | |||
| 60.00 | 25.80 | 29.70 | 27.75 | % | 0.46 | 0 | 0 | 1.86 | 1.00 | 0.00 | 0.00 | 4/2/2026 3:59:53 PM EST | |||
| 65.00 | 21.00 | 24.10 | 22.55 | % | 0.35 | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 4/2/2026 3:59:53 PM EST | |||
| 70.00 | 16.00 | 19.30 | 17.65 | % | 0.25 | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 4/2/2026 3:59:53 PM EST | |||
| 75.00 | 11.30 | 14.40 | 12.85 | % | 0.17 | 0 | 0 | 0.97 | 0.98 | 0.01 | -0.01 | 4/2/2026 3:59:53 PM EST | |||
| 80.00 | 6.70 | 10.20 | 8.45 | 5.30 | 0.00 | 0.00% | 0.11 | 0 | 5 | 0.85 | 0.88 | 0.03 | -0.04 | 3/19/2026 | 4/2/2026 3:59:53 PM EST |
| 85.00 | 2.80 | 5.70 | 4.25 | 4.00 | 0.00 | 0.00% | 0.05 | 0 | 31 | 0.40 | 0.66 | 0.06 | -0.08 | 4/1/2026 | 4/2/2026 3:59:53 PM EST |
| 90.00 | 0.95 | 2.00 | 1.48 | 1.00 | 0.00 | 0.00% | 0.02 | 0 | 501 | 0.35 | 0.36 | 0.06 | -0.08 | 3/30/2026 | 4/2/2026 3:59:53 PM EST |
| 95.00 | 0.00 | 1.50 | 0.75 | 0.71 | 0.00 | 0.00% | 0.01 | 0 | 125 | 0.58 | 0.13 | 0.03 | -0.04 | 3/27/2026 | 4/2/2026 3:59:53 PM EST |
| 100.00 | 0.00 | 0.95 | 0.48 | 0.43 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.64 | 0.03 | 0.01 | -0.01 | 3/20/2026 | 4/2/2026 3:59:53 PM EST |
| 105.00 | 0.00 | 1.10 | 0.55 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.82 | 0.01 | 0.00 | 0.00 | 3/3/2026 | 4/2/2026 3:59:53 PM EST |
| 110.00 | 0.00 | 0.95 | 0.48 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 27 | 0.92 | 0.00 | 0.00 | 0.00 | 3/2/2026 | 4/2/2026 3:59:53 PM EST |
| 115.00 | 0.00 | 2.05 | 1.03 | % | 0.01 | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 4/2/2026 3:59:53 PM EST | |||
| 120.00 | 0.00 | 1.65 | 0.83 | % | 0.01 | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 4/2/2026 3:59:53 PM EST | |||
| 125.00 | 0.00 | 2.60 | 1.30 | % | 0.01 | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 4/2/2026 3:59:53 PM EST | |||
| 130.00 | 0.00 | 1.65 | 0.83 | % | 0.01 | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 4/2/2026 3:59:53 PM EST | |||
| 135.00 | 0.00 | 2.05 | 1.03 | % | 0.01 | 0 | 0 | 1.76 | 0.00 | 0.00 | 0.00 | 4/2/2026 3:59:53 PM EST | |||
| 140.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 4/2/2026 3:59:53 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 | 2.60 | 1.30 | % | 0.03 | 0 | 0 | 2.63 | 0.00 | 0.00 | 0.00 | 4/2/2026 3:59:53 PM EST | |||
| 55.00 | 0.00 | 2.60 | 1.30 | % | 0.02 | 0 | 0 | 2.28 | 0.00 | 0.00 | 0.00 | 4/2/2026 3:59:53 PM EST | |||
| 60.00 | 0.00 | 1.95 | 0.98 | % | 0.02 | 0 | 0 | 1.77 | 0.00 | 0.00 | 0.00 | 4/2/2026 3:59:53 PM EST | |||
| 65.00 | 0.00 | 1.50 | 0.75 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 207 | 1.01 | 0.00 | 0.00 | 0.00 | 3/31/2026 | 4/2/2026 3:59:53 PM EST |
| 70.00 | 0.00 | 0.60 | 0.30 | 0.20 | +0.05 | +33.34% | 0.00 | 12 | 122 | 0.84 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 4/2/2026 3:59:53 PM EST |
| 75.00 | 0.00 | 1.30 | 0.65 | % | 0.01 | 0 | 0 | 0.82 | -0.02 | 0.01 | -0.01 | 4/2/2026 3:59:53 PM EST | |||
| 80.00 | 0.00 | 1.00 | 0.50 | 1.75 | 0.00 | 0.00% | 0.01 | 0 | 340 | 0.52 | -0.12 | 0.03 | -0.04 | 3/30/2026 | 4/2/2026 3:59:53 PM EST |
| 85.00 | 0.50 | 3.40 | 1.95 | 4.40 | 0.00 | 0.00% | 0.02 | 0 | 52 | 0.42 | -0.34 | 0.06 | -0.08 | 3/20/2026 | 4/2/2026 3:59:53 PM EST |
| 90.00 | 2.70 | 5.10 | 3.90 | 4.60 | 0.00 | 0.00% | 0.04 | 0 | 6 | 0.32 | -0.64 | 0.06 | -0.08 | 3/3/2026 | 4/2/2026 3:59:53 PM EST |
| 95.00 | 5.90 | 9.60 | 7.75 | % | 0.08 | 0 | 0 | 0.67 | -0.87 | 0.03 | -0.04 | 4/2/2026 3:59:53 PM EST | |||
| 100.00 | 11.10 | 14.40 | 12.75 | 4.43 | 0.00 | 0.00% | 0.13 | 0 | 2 | 0.82 | -0.97 | 0.01 | -0.01 | 2/23/2026 | 4/2/2026 3:59:53 PM EST |
| 105.00 | 15.80 | 19.40 | 17.60 | % | 0.17 | 0 | 0 | 0.99 | -0.99 | 0.00 | 0.00 | 4/2/2026 3:59:53 PM EST | |||
| 110.00 | 21.00 | 24.10 | 22.55 | % | 0.21 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 4/2/2026 3:59:53 PM EST | |||
| 115.00 | 26.00 | 29.30 | 27.65 | % | 0.24 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 4/2/2026 3:59:53 PM EST | |||
| 120.00 | 31.00 | 34.50 | 32.75 | % | 0.27 | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 4/2/2026 3:59:53 PM EST | |||
| 125.00 | 36.00 | 39.30 | 37.65 | % | 0.30 | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 4/2/2026 3:59:53 PM EST | |||
| 130.00 | 41.00 | 44.10 | 42.55 | % | 0.33 | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 4/2/2026 3:59:53 PM EST | |||
| 135.00 | 46.00 | 49.50 | 47.75 | % | 0.35 | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 4/2/2026 3:59:53 PM EST | |||
| 140.00 | 51.00 | 54.50 | 52.75 | % | 0.38 | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 4/2/2026 3:59:53 PM EST |