Options Chain for PINNACLE FINL PARTNERS INC COM (PNFP) - $100.78 as of 7/8/2026 7:18:30 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 | 45.80 | 49.30 | 47.55 | % | 0.95 | 0 | 0 | 3.49 | 1.00 | 0.00 | 0.00 | 7/8/2026 3:59:47 PM EST | |||
| 55.00 | 40.80 | 44.20 | 42.50 | % | 0.77 | 0 | 0 | 3.03 | 1.00 | 0.00 | 0.00 | 7/8/2026 3:59:47 PM EST | |||
| 60.00 | 35.80 | 39.30 | 37.55 | % | 0.63 | 0 | 0 | 2.70 | 1.00 | 0.00 | 0.00 | 7/8/2026 3:59:47 PM EST | |||
| 65.00 | 30.80 | 34.40 | 32.60 | % | 0.50 | 0 | 0 | 2.39 | 1.00 | 0.00 | 0.00 | 7/8/2026 3:59:47 PM EST | |||
| 70.00 | 25.90 | 29.30 | 27.60 | % | 0.39 | 0 | 0 | 2.02 | 1.00 | 0.00 | 0.00 | 7/8/2026 3:59:47 PM EST | |||
| 75.00 | 20.90 | 24.40 | 22.65 | % | 0.30 | 0 | 0 | 1.74 | 1.00 | 0.00 | 0.00 | 7/8/2026 3:59:47 PM EST | |||
| 80.00 | 16.60 | 19.20 | 17.90 | % | 0.22 | 0 | 0 | 1.38 | 1.00 | 0.00 | -0.01 | 7/8/2026 3:59:47 PM EST | |||
| 85.00 | 11.70 | 14.10 | 12.90 | % | 0.15 | 0 | 0 | 1.07 | 0.96 | 0.01 | -0.05 | 7/8/2026 3:59:47 PM EST | |||
| 90.00 | 7.50 | 8.50 | 8.00 | 10.35 | +2.70 | +35.30% | 0.09 | 50 | 147 | 0.60 | 0.88 | 0.03 | -0.10 | 7/8/2026 | 7/8/2026 3:59:47 PM EST |
| 95.00 | 2.20 | 4.90 | 3.55 | 4.20 | 0.00 | 0.00% | 0.04 | 0 | 110 | 0.60 | 0.68 | 0.06 | -0.15 | 7/2/2026 | 7/8/2026 3:59:47 PM EST |
| 100.00 | 0.05 | 3.30 | 1.68 | 1.45 | 0.00 | 0.00% | 0.02 | 0 | 290 | 0.39 | 0.38 | 0.06 | -0.14 | 7/2/2026 | 7/8/2026 3:59:47 PM EST |
| 105.00 | 0.00 | 0.30 | 0.15 | 1.20 | 0.00 | 0.00% | 0.00 | 0 | 334 | 0.38 | 0.15 | 0.03 | -0.08 | 7/1/2026 | 7/8/2026 3:59:47 PM EST |
| 110.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.03 | 0.04 | 0.01 | -0.03 | 7/8/2026 3:59:47 PM EST | |||
| 115.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.22 | 0.01 | 0.00 | -0.01 | 7/8/2026 3:59:47 PM EST | |||
| 120.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 7/8/2026 3:59:47 PM EST | |||
| 125.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 7/8/2026 3:59:47 PM EST | |||
| 130.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.71 | 0.00 | 0.00 | 0.00 | 7/8/2026 3:59:47 PM EST | |||
| 135.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.85 | 0.00 | 0.00 | 0.00 | 7/8/2026 3:59:47 PM EST | |||
| 140.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 7/8/2026 3:59:47 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 | 3.55 | 0.00 | 0.00 | 0.00 | 7/8/2026 3:59:47 PM EST | |||
| 55.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 3.13 | 0.00 | 0.00 | 0.00 | 7/8/2026 3:59:47 PM EST | |||
| 60.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.75 | 0.00 | 0.00 | 0.00 | 7/8/2026 3:59:47 PM EST | |||
| 65.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.40 | 0.00 | 0.00 | 0.00 | 7/8/2026 3:59:47 PM EST | |||
| 70.00 | 0.00 | 2.20 | 1.10 | % | 0.02 | 0 | 0 | 2.08 | 0.00 | 0.00 | 0.00 | 7/8/2026 3:59:47 PM EST | |||
| 75.00 | 0.00 | 0.50 | 0.25 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.14 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 7/8/2026 3:59:47 PM EST |
| 80.00 | 0.00 | 0.75 | 0.38 | 1.66 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.02 | 0.00 | 0.00 | -0.01 | 5/21/2026 | 7/8/2026 3:59:47 PM EST |
| 85.00 | 0.05 | 0.45 | 0.25 | 0.10 | +0.05 | +100.00% | 0.00 | 4 | 36 | 0.56 | -0.04 | 0.01 | -0.05 | 7/8/2026 | 7/8/2026 3:59:47 PM EST |
| 90.00 | 0.00 | 0.40 | 0.20 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 107 | 0.45 | -0.12 | 0.03 | -0.10 | 7/7/2026 | 7/8/2026 3:59:47 PM EST |
| 95.00 | 0.00 | 1.40 | 0.70 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 183 | 0.39 | -0.32 | 0.06 | -0.15 | 7/1/2026 | 7/8/2026 3:59:47 PM EST |
| 100.00 | 2.15 | 4.50 | 3.33 | % | 0.03 | 0 | 0 | 0.48 | -0.62 | 0.06 | -0.14 | 7/8/2026 3:59:47 PM EST | |||
| 105.00 | 6.30 | 8.70 | 7.50 | % | 0.07 | 0 | 0 | 0.66 | -0.85 | 0.03 | -0.08 | 7/8/2026 3:59:47 PM EST | |||
| 110.00 | 11.30 | 14.00 | 12.65 | % | 0.12 | 0 | 0 | 0.84 | -0.96 | 0.01 | -0.03 | 7/8/2026 3:59:47 PM EST | |||
| 115.00 | 16.00 | 19.30 | 17.65 | % | 0.15 | 0 | 0 | 1.17 | -0.99 | 0.00 | -0.01 | 7/8/2026 3:59:47 PM EST | |||
| 120.00 | 21.00 | 24.30 | 22.65 | % | 0.19 | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 7/8/2026 3:59:47 PM EST | |||
| 125.00 | 26.00 | 29.30 | 27.65 | % | 0.22 | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 7/8/2026 3:59:47 PM EST | |||
| 130.00 | 30.90 | 34.30 | 32.60 | % | 0.25 | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 7/8/2026 3:59:47 PM EST | |||
| 135.00 | 35.90 | 39.00 | 37.45 | % | 0.28 | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 7/8/2026 3:59:47 PM EST | |||
| 140.00 | 40.90 | 44.30 | 42.60 | % | 0.30 | 0 | 0 | 1.92 | -1.00 | 0.00 | 0.00 | 7/8/2026 3:59:47 PM EST |