Options Chain for PINNACLE FINL PARTNERS INC COM (PNFP) - $105.54 as of 5/5/2025 8:57:57 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 53.50 | 57.70 | % | 0 | 0 | 3.41 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:04 PM EST | |||
| 55.00 | 48.60 | 52.70 | % | 0 | 0 | 3.04 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:04 PM EST | |||
| 60.00 | 43.50 | 47.70 | % | 0 | 0 | 2.70 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:04 PM EST | |||
| 65.00 | 38.50 | 42.70 | % | 0 | 0 | 2.38 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:04 PM EST | |||
| 70.00 | 33.50 | 37.70 | % | 0 | 0 | 2.09 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:04 PM EST | |||
| 75.00 | 28.50 | 32.70 | % | 0 | 0 | 1.82 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:04 PM EST | |||
| 80.00 | 23.50 | 27.80 | % | 0 | 0 | 1.59 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:04 PM EST | |||
| 85.00 | 18.60 | 22.80 | 5.80 | 0.00 | 0.00% | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 4/4/2025 | 5/5/2025 4:00:04 PM EST |
| 90.00 | 13.70 | 17.90 | 12.65 | 0.00 | 0.00% | 0 | 42 | 1.12 | 0.99 | 0.00 | -0.03 | 5/1/2025 | 5/5/2025 4:00:04 PM EST |
| 95.00 | 9.10 | 13.10 | 4.50 | 0.00 | 0.00% | 0 | 1 | 0.89 | 0.94 | 0.01 | -0.07 | 4/22/2025 | 5/5/2025 4:00:04 PM EST |
| 100.00 | 4.40 | 8.30 | 3.83 | 0.00 | 0.00% | 0 | 31 | 0.69 | 0.81 | 0.04 | -0.11 | 5/1/2025 | 5/5/2025 4:00:04 PM EST |
| 105.00 | 2.30 | 4.80 | 2.75 | 0.00 | 0.00% | 5 | 27 | 0.43 | 0.56 | 0.06 | -0.14 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 110.00 | 0.00 | 2.85 | % | 0 | 0 | 0.57 | 0.26 | 0.06 | -0.11 | 5/5/2025 4:00:04 PM EST | |||
| 115.00 | 0.00 | 2.40 | % | 0 | 0 | 0.75 | 0.07 | 0.03 | -0.05 | 5/5/2025 4:00:04 PM EST | |||
| 120.00 | 0.00 | 2.25 | 3.80 | 0.00 | 0.00% | 0 | 1 | 0.91 | 0.01 | 0.01 | -0.01 | 10/15/2024 | 5/5/2025 4:00:04 PM EST |
| 125.00 | 0.00 | 2.20 | % | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:04 PM EST | |||
| 130.00 | 0.00 | 2.15 | 10.00 | 0.00 | 0.00% | 0 | 3 | 1.20 | 0.00 | 0.00 | 0.00 | 12/2/2024 | 5/5/2025 4:00:04 PM EST |
| 135.00 | 0.00 | 2.15 | 0.20 | 0.00 | 0.00% | 0 | 103 | 1.33 | 0.00 | 0.00 | 0.00 | 4/15/2025 | 5/5/2025 4:00:04 PM EST |
| 140.00 | 0.00 | 2.15 | % | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:04 PM EST | |||
| 145.00 | 0.00 | 2.15 | 1.45 | 0.00 | 0.00% | 0 | 1 | 1.57 | 0.00 | 0.00 | 0.00 | 10/28/2024 | 5/5/2025 4:00:04 PM EST |
| 150.00 | 0.00 | 2.15 | % | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:04 PM EST | |||
| 155.00 | 0.00 | 2.15 | % | 0 | 0 | 1.79 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:04 PM EST | |||
| 160.00 | 0.00 | 2.15 | % | 0 | 0 | 1.89 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:04 PM EST | |||
| 165.00 | 0.00 | 2.15 | % | 0 | 0 | 1.82 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:04 PM EST | |||
| 170.00 | 0.00 | 2.15 | 0.10 | 0.00 | 0.00% | 0 | 2 | 2.07 | 0.00 | 0.00 | 0.00 | 4/15/2025 | 5/5/2025 4:00:04 PM EST |
| 175.00 | 0.00 | 2.15 | 0.15 | 0.00 | 0.00% | 0 | 4 | 2.16 | 0.00 | 0.00 | 0.00 | 4/15/2025 | 5/5/2025 4:00:04 PM EST |
| 180.00 | 0.00 | 2.15 | 0.75 | 0.00 | 0.00% | 0 | 1 | 2.24 | 0.00 | 0.00 | 0.00 | 1/6/2025 | 5/5/2025 4:00:04 PM EST |
| 185.00 | 0.00 | 0.40 | 0.15 | 0.00 | 0.00% | 0 | 30 | 1.65 | 0.00 | 0.00 | 0.00 | 3/10/2025 | 5/5/2025 4:00:04 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 2.15 | 0.25 | 0.00 | 0.00% | 0 | 1 | 3.48 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 5/5/2025 4:00:04 PM EST |
| 55.00 | 0.00 | 2.15 | % | 0 | 0 | 3.11 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:04 PM EST | |||
| 60.00 | 0.00 | 2.15 | % | 0 | 0 | 2.77 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:04 PM EST | |||
| 65.00 | 0.00 | 2.15 | 0.85 | 0.00 | 0.00% | 0 | 1 | 2.46 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 5/5/2025 4:00:04 PM EST |
| 70.00 | 0.00 | 2.15 | 1.30 | 0.00 | 0.00% | 0 | 2 | 2.17 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 5/5/2025 4:00:04 PM EST |
| 75.00 | 0.00 | 2.15 | % | 0 | 0 | 1.89 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:04 PM EST | |||
| 80.00 | 0.00 | 2.15 | 0.10 | -1.90 | -95.00% | 10 | 12 | 1.44 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 85.00 | 0.00 | 2.20 | 1.45 | 0.00 | 0.00% | 0 | 4 | 1.40 | 0.00 | 0.00 | 0.00 | 4/15/2025 | 5/5/2025 4:00:04 PM EST |
| 90.00 | 0.10 | 2.25 | 3.29 | 0.00 | 0.00% | 0 | 4 | 0.83 | -0.01 | 0.00 | -0.03 | 4/14/2025 | 5/5/2025 4:00:04 PM EST |
| 95.00 | 0.00 | 1.00 | 5.00 | 0.00 | 0.00% | 0 | 1 | 0.66 | -0.06 | 0.01 | -0.07 | 4/21/2025 | 5/5/2025 4:00:04 PM EST |
| 100.00 | 0.00 | 2.60 | % | 0 | 0 | 0.72 | -0.19 | 0.04 | -0.11 | 5/5/2025 4:00:04 PM EST | |||
| 105.00 | 0.35 | 3.80 | 10.00 | 0.00 | 0.00% | 0 | 1 | 0.33 | -0.44 | 0.06 | -0.14 | 4/15/2025 | 5/5/2025 4:00:04 PM EST |
| 110.00 | 2.80 | 6.80 | 5.34 | 0.00 | 0.00% | 0 | 10 | 0.63 | -0.74 | 0.06 | -0.11 | 3/26/2025 | 5/5/2025 4:00:04 PM EST |
| 115.00 | 7.60 | 11.40 | 19.30 | 0.00 | 0.00% | 0 | 1 | 0.76 | -0.93 | 0.03 | -0.05 | 4/15/2025 | 5/5/2025 4:00:04 PM EST |
| 120.00 | 12.40 | 16.50 | 5.02 | 0.00 | 0.00% | 0 | 0 | 0.93 | -0.99 | 0.01 | -0.01 | 2/10/2025 | 5/5/2025 4:00:04 PM EST |
| 125.00 | 17.30 | 21.50 | 9.10 | 0.00 | 0.00% | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 2/12/2025 | 5/5/2025 4:00:04 PM EST |
| 130.00 | 22.30 | 26.50 | % | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:04 PM EST | |||
| 135.00 | 27.40 | 31.60 | % | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:04 PM EST | |||
| 140.00 | 32.40 | 36.60 | % | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:04 PM EST | |||
| 145.00 | 37.30 | 41.60 | % | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:04 PM EST | |||
| 150.00 | 42.30 | 46.60 | % | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:04 PM EST | |||
| 155.00 | 47.30 | 51.60 | % | 0 | 0 | 1.97 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:04 PM EST | |||
| 160.00 | 52.40 | 56.60 | % | 0 | 0 | 2.07 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:04 PM EST | |||
| 165.00 | 57.30 | 61.40 | % | 0 | 0 | 2.15 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:04 PM EST | |||
| 170.00 | 62.30 | 66.50 | % | 0 | 0 | 2.22 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:04 PM EST | |||
| 175.00 | 67.40 | 71.50 | % | 0 | 0 | 2.34 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:04 PM EST | |||
| 180.00 | 72.30 | 76.50 | % | 0 | 0 | 2.40 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:04 PM EST | |||
| 185.00 | 77.30 | 81.50 | % | 0 | 0 | 2.49 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:04 PM EST |