Options Chain for PINNACLE FINL PARTNERS INC COM (PNFP) - $101.01 as of 9/7/2026 8:44:25 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 | 49.30 | 53.20 | 51.25 | % | 1.02 | 0 | 0 | 2.87 | 1.00 | 0.00 | 0.00 | 9/4/2026 4:00:06 PM EST | |||
| 55.00 | 44.50 | 48.20 | 46.35 | % | 0.84 | 0 | 0 | 2.54 | 1.00 | 0.00 | 0.00 | 9/4/2026 4:00:06 PM EST | |||
| 60.00 | 39.50 | 43.20 | 41.35 | % | 0.69 | 0 | 0 | 2.24 | 1.00 | 0.00 | 0.00 | 9/4/2026 4:00:06 PM EST | |||
| 65.00 | 34.30 | 38.20 | 36.25 | % | 0.56 | 0 | 0 | 1.97 | 1.00 | 0.00 | 0.00 | 9/4/2026 4:00:06 PM EST | |||
| 70.00 | 29.30 | 33.30 | 31.30 | % | 0.45 | 0 | 0 | 1.74 | 1.00 | 0.00 | 0.00 | 9/4/2026 4:00:06 PM EST | |||
| 75.00 | 24.40 | 28.30 | 26.35 | % | 0.35 | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 9/4/2026 4:00:06 PM EST | |||
| 80.00 | 19.30 | 23.30 | 21.30 | % | 0.27 | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 9/4/2026 4:00:06 PM EST | |||
| 85.00 | 14.40 | 18.30 | 16.35 | % | 0.19 | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 9/4/2026 4:00:06 PM EST | |||
| 90.00 | 9.80 | 13.30 | 11.55 | % | 0.13 | 0 | 0 | 0.81 | 1.00 | 0.00 | -0.01 | 9/4/2026 4:00:06 PM EST | |||
| 95.00 | 4.90 | 7.80 | 6.35 | 10.45 | 0.00 | 0.00% | 0.07 | 0 | 50 | 0.61 | 0.94 | 0.03 | -0.03 | 7/16/2026 | 9/4/2026 4:00:06 PM EST |
| 100.00 | 1.15 | 3.30 | 2.23 | 4.48 | 0.00 | 0.00% | 0.02 | 0 | 10 | 0.33 | 0.62 | 0.09 | -0.06 | 8/21/2026 | 9/4/2026 4:00:06 PM EST |
| 105.00 | 0.25 | 1.90 | 1.08 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 183 | 0.22 | 0.20 | 0.07 | -0.05 | 8/27/2026 | 9/4/2026 4:00:06 PM EST |
| 110.00 | 0.00 | 1.40 | 0.70 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 120 | 0.33 | 0.02 | 0.01 | -0.01 | 9/1/2026 | 9/4/2026 4:00:06 PM EST |
| 115.00 | 0.00 | 2.15 | 1.08 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 351 | 0.82 | 0.00 | 0.00 | 0.00 | 9/1/2026 | 9/4/2026 4:00:06 PM EST |
| 120.00 | 0.00 | 1.95 | 0.98 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.94 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 9/4/2026 4:00:06 PM EST |
| 125.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 9/4/2026 4:00:06 PM EST | |||
| 130.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 9/4/2026 4:00:06 PM EST | |||
| 135.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 9/4/2026 4:00:06 PM EST | |||
| 140.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 9/4/2026 4:00:06 PM EST | |||
| 145.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 9/4/2026 4:00:06 PM EST | |||
| 150.00 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 9/4/2026 4:00:06 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 | 1.95 | 0.98 | % | 0.02 | 0 | 0 | 2.88 | 0.00 | 0.00 | 0.00 | 9/4/2026 4:00:06 PM EST | |||
| 55.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.63 | 0.00 | 0.00 | 0.00 | 9/4/2026 4:00:06 PM EST | |||
| 60.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 2.19 | 0.00 | 0.00 | 0.00 | 9/4/2026 4:00:06 PM EST | |||
| 65.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 1.92 | 0.00 | 0.00 | 0.00 | 9/4/2026 4:00:06 PM EST | |||
| 70.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.78 | 0.00 | 0.00 | 0.00 | 9/4/2026 4:00:06 PM EST | |||
| 75.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.53 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 9/4/2026 4:00:06 PM EST |
| 80.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 9/4/2026 4:00:06 PM EST | |||
| 85.00 | 0.00 | 0.55 | 0.28 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.68 | 0.00 | 0.00 | 0.00 | 9/3/2026 | 9/4/2026 4:00:06 PM EST |
| 90.00 | 0.00 | 0.50 | 0.25 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.50 | 0.00 | 0.00 | -0.01 | 9/1/2026 | 9/4/2026 4:00:06 PM EST |
| 95.00 | 0.00 | 2.50 | 1.25 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 51 | 0.66 | -0.06 | 0.03 | -0.03 | 8/24/2026 | 9/4/2026 4:00:06 PM EST |
| 100.00 | 0.00 | 3.30 | 1.65 | 2.40 | 0.00 | 0.00% | 0.02 | 0 | 115 | 0.50 | -0.38 | 0.09 | -0.06 | 8/31/2026 | 9/4/2026 4:00:06 PM EST |
| 105.00 | 2.95 | 5.70 | 4.33 | % | 0.04 | 0 | 0 | 0.48 | -0.80 | 0.07 | -0.05 | 9/4/2026 4:00:06 PM EST | |||
| 110.00 | 7.60 | 10.90 | 9.25 | % | 0.08 | 0 | 0 | 0.67 | -0.98 | 0.01 | -0.01 | 9/4/2026 4:00:06 PM EST | |||
| 115.00 | 12.60 | 15.90 | 14.25 | % | 0.12 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 9/4/2026 4:00:06 PM EST | |||
| 120.00 | 17.00 | 20.90 | 18.95 | % | 0.16 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 9/4/2026 4:00:06 PM EST | |||
| 125.00 | 21.90 | 26.00 | 23.95 | % | 0.19 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 9/4/2026 4:00:06 PM EST | |||
| 130.00 | 27.00 | 30.90 | 28.95 | % | 0.22 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 9/4/2026 4:00:06 PM EST | |||
| 135.00 | 32.00 | 36.00 | 34.00 | % | 0.25 | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 9/4/2026 4:00:06 PM EST | |||
| 140.00 | 36.90 | 41.00 | 38.95 | % | 0.28 | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 9/4/2026 4:00:06 PM EST | |||
| 145.00 | 42.00 | 46.00 | 44.00 | % | 0.30 | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 9/4/2026 4:00:06 PM EST | |||
| 150.00 | 47.00 | 51.00 | 49.00 | % | 0.33 | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 9/4/2026 4:00:06 PM EST |