Options Chain for PINNACLE FINL PARTNERS INC COM (PNFP) - $95.00 as of 10/9/2026 7:30:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 37.00 | 40.50 | 38.75 | % | 0.70 | 0 | 0 | 3.11 | 1.00 | 0.00 | 0.00 | 10/9/2026 3:59:59 PM EST | |||
| 60.00 | 32.10 | 36.20 | 34.15 | % | 0.57 | 0 | 0 | 2.99 | 1.00 | 0.00 | 0.00 | 10/9/2026 3:59:59 PM EST | |||
| 65.00 | 27.10 | 31.10 | 29.10 | % | 0.45 | 0 | 0 | 2.58 | 1.00 | 0.00 | 0.00 | 10/9/2026 3:59:59 PM EST | |||
| 70.00 | 22.00 | 26.00 | 24.00 | % | 0.34 | 0 | 0 | 2.16 | 1.00 | 0.00 | 0.00 | 10/9/2026 3:59:59 PM EST | |||
| 75.00 | 17.00 | 21.10 | 19.05 | % | 0.25 | 0 | 0 | 1.83 | 1.00 | 0.00 | 0.00 | 10/9/2026 3:59:59 PM EST | |||
| 80.00 | 12.00 | 16.10 | 14.05 | % | 0.18 | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 10/9/2026 3:59:59 PM EST | |||
| 85.00 | 7.10 | 10.50 | 8.80 | % | 0.10 | 0 | 0 | 1.11 | 0.96 | 0.02 | -0.04 | 10/9/2026 3:59:59 PM EST | |||
| 90.00 | 2.30 | 6.40 | 4.35 | % | 0.05 | 0 | 0 | 0.81 | 0.80 | 0.06 | -0.11 | 10/9/2026 3:59:59 PM EST | |||
| 95.00 | 0.00 | 3.50 | 1.75 | 2.30 | 0.00 | 0.00% | 0.02 | 0 | 200 | 0.80 | 0.44 | 0.08 | -0.14 | 10/2/2026 | 10/9/2026 3:59:59 PM EST |
| 100.00 | 0.00 | 2.50 | 1.25 | 0.49 | 0.00 | 0.00% | 0.01 | 0 | 370 | 0.92 | 0.12 | 0.04 | -0.07 | 10/1/2026 | 10/9/2026 3:59:59 PM EST |
| 105.00 | 0.00 | 0.10 | 0.05 | 0.95 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.46 | 0.02 | 0.01 | -0.01 | 9/21/2026 | 10/9/2026 3:59:59 PM EST |
| 110.00 | 0.00 | 2.15 | 1.08 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 23 | 1.36 | 0.00 | 0.00 | 0.00 | 9/15/2026 | 10/9/2026 3:59:59 PM EST |
| 115.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 28 | 1.57 | 0.00 | 0.00 | 0.00 | 9/11/2026 | 10/9/2026 3:59:59 PM EST |
| 120.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.77 | 0.00 | 0.00 | 0.00 | 10/9/2026 3:59:59 PM EST | |||
| 125.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.94 | 0.00 | 0.00 | 0.00 | 10/9/2026 3:59:59 PM EST | |||
| 130.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.11 | 0.00 | 0.00 | 0.00 | 10/9/2026 3:59:59 PM EST | |||
| 135.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.26 | 0.00 | 0.00 | 0.00 | 10/9/2026 3:59:59 PM EST | |||
| 140.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.41 | 0.00 | 0.00 | 0.00 | 10/9/2026 3:59:59 PM EST | |||
| 145.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.55 | 0.00 | 0.00 | 0.00 | 10/9/2026 3:59:59 PM EST | |||
| 150.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.68 | 0.00 | 0.00 | 0.00 | 10/9/2026 3:59:59 PM EST | |||
| 155.00 | 0.00 | 1.90 | 0.95 | % | 0.01 | 0 | 0 | 2.71 | 0.00 | 0.00 | 0.00 | 10/9/2026 3:59:59 PM EST | |||
| 160.00 | 0.00 | 2.60 | 1.30 | % | 0.01 | 0 | 0 | 3.08 | 0.00 | 0.00 | 0.00 | 10/9/2026 3:59:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 3.42 | 0.00 | 0.00 | 0.00 | 10/9/2026 3:59:59 PM EST | |||
| 60.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 2.79 | 0.00 | 0.00 | 0.00 | 10/9/2026 3:59:59 PM EST | |||
| 65.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.57 | 0.00 | 0.00 | 0.00 | 10/9/2026 3:59:59 PM EST | |||
| 70.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.19 | 0.00 | 0.00 | 0.00 | 10/9/2026 3:59:59 PM EST | |||
| 75.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 43 | 1.17 | 0.00 | 0.00 | 0.00 | 9/29/2026 | 10/9/2026 3:59:59 PM EST |
| 80.00 | 0.00 | 2.15 | 1.08 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.47 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 10/9/2026 3:59:59 PM EST |
| 85.00 | 0.00 | 0.90 | 0.45 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.77 | -0.04 | 0.02 | -0.04 | 10/1/2026 | 10/9/2026 3:59:59 PM EST |
| 90.00 | 0.00 | 2.80 | 1.40 | 0.70 | 0.00 | 0.00% | 0.02 | 0 | 40 | 0.89 | -0.20 | 0.06 | -0.11 | 10/1/2026 | 10/9/2026 3:59:59 PM EST |
| 95.00 | 0.70 | 3.90 | 2.30 | 1.25 | 0.00 | 0.00% | 0.02 | 0 | 54 | 0.64 | -0.56 | 0.08 | -0.14 | 10/2/2026 | 10/9/2026 3:59:59 PM EST |
| 100.00 | 4.20 | 7.70 | 5.95 | 2.10 | 0.00 | 0.00% | 0.06 | 0 | 6 | 0.74 | -0.88 | 0.04 | -0.07 | 9/8/2026 | 10/9/2026 3:59:59 PM EST |
| 105.00 | 9.20 | 13.10 | 11.15 | % | 0.11 | 0 | 0 | 1.10 | -0.98 | 0.01 | -0.01 | 10/9/2026 3:59:59 PM EST | |||
| 110.00 | 14.30 | 17.90 | 16.10 | % | 0.15 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 10/9/2026 3:59:59 PM EST | |||
| 115.00 | 19.20 | 22.90 | 21.05 | % | 0.18 | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 10/9/2026 3:59:59 PM EST | |||
| 120.00 | 24.20 | 28.10 | 26.15 | % | 0.22 | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 10/9/2026 3:59:59 PM EST | |||
| 125.00 | 29.30 | 32.90 | 31.10 | % | 0.25 | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 10/9/2026 3:59:59 PM EST | |||
| 130.00 | 34.30 | 37.90 | 36.10 | % | 0.28 | 0 | 0 | 2.02 | -1.00 | 0.00 | 0.00 | 10/9/2026 3:59:59 PM EST | |||
| 135.00 | 39.30 | 42.90 | 41.10 | % | 0.30 | 0 | 0 | 2.18 | -1.00 | 0.00 | 0.00 | 10/9/2026 3:59:59 PM EST | |||
| 140.00 | 44.30 | 47.90 | 46.10 | % | 0.33 | 0 | 0 | 2.32 | -1.00 | 0.00 | 0.00 | 10/9/2026 3:59:59 PM EST | |||
| 145.00 | 49.30 | 52.90 | 51.10 | % | 0.35 | 0 | 0 | 2.46 | -1.00 | 0.00 | 0.00 | 10/9/2026 3:59:59 PM EST | |||
| 150.00 | 54.30 | 58.20 | 56.25 | % | 0.38 | 0 | 0 | 2.69 | -1.00 | 0.00 | 0.00 | 10/9/2026 3:59:59 PM EST | |||
| 155.00 | 59.30 | 62.90 | 61.10 | % | 0.39 | 0 | 0 | 2.71 | -1.00 | 0.00 | 0.00 | 10/9/2026 3:59:59 PM EST | |||
| 160.00 | 64.20 | 68.10 | 66.15 | % | 0.41 | 0 | 0 | 2.90 | -1.00 | 0.00 | 0.00 | 10/9/2026 3:59:59 PM EST |