Options Chain for PINNACLE FINL PARTNERS INC COM (PNFP) - $101.53 as of 12/23/2025 3:42:20 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 54.40 | 58.50 | 56.45 | % | 1.25 | 0 | 0 | 2.53 | 1.00 | 0.00 | 0.00 | 12/23/2025 3:59:53 PM EST | |||
| 50.00 | 49.50 | 53.60 | 51.55 | % | 1.03 | 0 | 0 | 2.28 | 1.00 | 0.00 | 0.00 | 12/23/2025 3:59:53 PM EST | |||
| 55.00 | 44.50 | 48.40 | 46.45 | % | 0.84 | 0 | 0 | 1.96 | 1.00 | 0.00 | 0.00 | 12/23/2025 3:59:53 PM EST | |||
| 60.00 | 39.50 | 43.60 | 41.55 | % | 0.69 | 0 | 0 | 1.78 | 1.00 | 0.00 | 0.00 | 12/23/2025 3:59:53 PM EST | |||
| 65.00 | 34.60 | 38.50 | 36.55 | % | 0.56 | 0 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 12/23/2025 3:59:53 PM EST | |||
| 70.00 | 29.60 | 33.70 | 31.65 | % | 0.45 | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 12/23/2025 3:59:53 PM EST | |||
| 75.00 | 24.70 | 28.60 | 26.65 | % | 0.36 | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 12/23/2025 3:59:53 PM EST | |||
| 80.00 | 19.80 | 23.70 | 21.75 | % | 0.27 | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 12/23/2025 3:59:53 PM EST | |||
| 85.00 | 14.80 | 18.80 | 16.80 | 15.37 | 0.00 | 0.00% | 0.20 | 0 | 1 | 0.83 | 0.99 | 0.00 | -0.01 | 12/16/2025 | 12/23/2025 3:59:53 PM EST |
| 90.00 | 9.90 | 14.20 | 12.05 | % | 0.13 | 0 | 0 | 0.71 | 0.96 | 0.01 | -0.03 | 12/23/2025 3:59:53 PM EST | |||
| 95.00 | 5.40 | 9.70 | 7.55 | % | 0.08 | 0 | 0 | 0.58 | 0.85 | 0.03 | -0.05 | 12/23/2025 3:59:53 PM EST | |||
| 100.00 | 1.70 | 5.90 | 3.80 | 3.23 | 0.00 | 0.00% | 0.04 | 0 | 4 | 0.26 | 0.62 | 0.06 | -0.07 | 12/16/2025 | 12/23/2025 3:59:53 PM EST |
| 105.00 | 0.00 | 3.50 | 1.75 | 2.31 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.47 | 0.33 | 0.05 | -0.06 | 12/19/2025 | 12/23/2025 3:59:53 PM EST |
| 110.00 | 0.00 | 2.50 | 1.25 | % | 0.01 | 0 | 0 | 0.53 | 0.12 | 0.03 | -0.03 | 12/23/2025 3:59:53 PM EST | |||
| 115.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 0.64 | 0.03 | 0.01 | -0.01 | 12/23/2025 3:59:53 PM EST | |||
| 120.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.75 | 0.01 | 0.00 | 0.00 | 12/23/2025 3:59:53 PM EST | |||
| 125.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 12/23/2025 3:59:53 PM EST | |||
| 130.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 12/23/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.55 | 0.00 | 0.00 | 0.00 | 12/23/2025 3:59:53 PM EST | |||
| 50.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.27 | 0.00 | 0.00 | 0.00 | 12/23/2025 3:59:53 PM EST | |||
| 55.00 | 0.00 | 2.20 | 1.10 | % | 0.02 | 0 | 0 | 2.03 | 0.00 | 0.00 | 0.00 | 12/23/2025 3:59:53 PM EST | |||
| 60.00 | 0.00 | 2.20 | 1.10 | % | 0.02 | 0 | 0 | 1.79 | 0.00 | 0.00 | 0.00 | 12/23/2025 3:59:53 PM EST | |||
| 65.00 | 0.00 | 2.25 | 1.13 | % | 0.02 | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 12/23/2025 3:59:53 PM EST | |||
| 70.00 | 0.00 | 2.30 | 1.15 | % | 0.02 | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 12/23/2025 3:59:53 PM EST | |||
| 75.00 | 0.00 | 2.35 | 1.18 | % | 0.02 | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 12/23/2025 3:59:53 PM EST | |||
| 80.00 | 0.00 | 2.00 | 1.00 | % | 0.01 | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 12/23/2025 3:59:53 PM EST | |||
| 85.00 | 0.00 | 2.45 | 1.23 | % | 0.01 | 0 | 0 | 0.87 | -0.01 | 0.00 | -0.01 | 12/23/2025 3:59:53 PM EST | |||
| 90.00 | 0.00 | 1.05 | 0.53 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 0 | 0.49 | -0.04 | 0.01 | -0.03 | 12/12/2025 | 12/23/2025 3:59:53 PM EST |
| 95.00 | 0.00 | 2.05 | 1.03 | % | 0.01 | 0 | 0 | 0.46 | -0.15 | 0.03 | -0.05 | 12/23/2025 3:59:53 PM EST | |||
| 100.00 | 0.05 | 4.20 | 2.13 | 2.43 | 0.00 | 0.00% | 0.02 | 0 | 20 | 0.27 | -0.38 | 0.06 | -0.07 | 12/19/2025 | 12/23/2025 3:59:53 PM EST |
| 105.00 | 2.60 | 6.60 | 4.60 | % | 0.04 | 0 | 0 | 0.45 | -0.67 | 0.05 | -0.06 | 12/23/2025 3:59:53 PM EST | |||
| 110.00 | 6.70 | 10.90 | 8.80 | % | 0.08 | 0 | 0 | 0.53 | -0.88 | 0.03 | -0.03 | 12/23/2025 3:59:53 PM EST | |||
| 115.00 | 11.60 | 15.80 | 13.70 | % | 0.12 | 0 | 0 | 0.65 | -0.97 | 0.01 | -0.01 | 12/23/2025 3:59:53 PM EST | |||
| 120.00 | 16.60 | 20.80 | 18.70 | % | 0.16 | 0 | 0 | 0.77 | -0.99 | 0.00 | 0.00 | 12/23/2025 3:59:53 PM EST | |||
| 125.00 | 21.70 | 25.80 | 23.75 | % | 0.19 | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 12/23/2025 3:59:53 PM EST | |||
| 130.00 | 26.70 | 30.80 | 28.75 | % | 0.22 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 12/23/2025 3:59:53 PM EST |