Options Chain for PINNACLE FINL PARTNERS INC COM (PNFP) - $102.26 as of 8/24/2026 9:18:53 AM 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 | 50.50 | 54.60 | 52.55 | % | 1.05 | 0 | 0 | 2.16 | 1.00 | 0.00 | 0.00 | 8/21/2026 3:59:54 PM EST | |||
| 55.00 | 45.50 | 49.60 | 47.55 | % | 0.86 | 0 | 0 | 1.92 | 1.00 | 0.00 | 0.00 | 8/21/2026 3:59:54 PM EST | |||
| 60.00 | 40.50 | 44.50 | 42.50 | % | 0.71 | 0 | 0 | 1.68 | 1.00 | 0.00 | 0.00 | 8/21/2026 3:59:54 PM EST | |||
| 65.00 | 35.60 | 39.80 | 37.70 | % | 0.58 | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 8/21/2026 3:59:54 PM EST | |||
| 70.00 | 30.60 | 34.70 | 32.65 | % | 0.47 | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 8/21/2026 3:59:54 PM EST | |||
| 75.00 | 25.70 | 29.60 | 27.65 | % | 0.37 | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 8/21/2026 3:59:54 PM EST | |||
| 80.00 | 20.70 | 24.80 | 22.75 | % | 0.28 | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 8/21/2026 3:59:54 PM EST | |||
| 85.00 | 15.90 | 19.80 | 17.85 | % | 0.21 | 0 | 0 | 0.82 | 1.00 | 0.00 | 0.00 | 8/21/2026 3:59:54 PM EST | |||
| 90.00 | 11.20 | 15.20 | 13.20 | % | 0.15 | 0 | 0 | 0.71 | 0.93 | 0.02 | -0.02 | 8/21/2026 3:59:54 PM EST | |||
| 95.00 | 6.90 | 9.40 | 8.15 | 10.45 | 0.00 | 0.00% | 0.09 | 0 | 50 | 0.45 | 0.83 | 0.03 | -0.03 | 7/16/2026 | 8/21/2026 3:59:54 PM EST |
| 100.00 | 4.00 | 5.80 | 4.90 | 4.48 | 0.00 | 0.00% | 0.05 | 0 | 10 | 0.33 | 0.62 | 0.05 | -0.05 | 8/21/2026 | 8/21/2026 3:59:54 PM EST |
| 105.00 | 1.25 | 2.20 | 1.73 | 1.88 | 0.00 | 0.00% | 0.02 | 0 | 17 | 0.25 | 0.37 | 0.05 | -0.05 | 8/21/2026 | 8/21/2026 3:59:54 PM EST |
| 110.00 | 0.05 | 1.60 | 0.83 | 2.10 | 0.00 | 0.00% | 0.01 | 0 | 99 | 0.26 | 0.17 | 0.03 | -0.03 | 8/14/2026 | 8/21/2026 3:59:54 PM EST |
| 115.00 | 0.00 | 2.55 | 1.28 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 344 | 0.60 | 0.06 | 0.02 | -0.02 | 8/20/2026 | 8/21/2026 3:59:54 PM EST |
| 120.00 | 0.00 | 0.95 | 0.48 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.40 | 0.02 | 0.01 | -0.01 | 8/17/2026 | 8/21/2026 3:59:54 PM EST |
| 125.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 8/21/2026 3:59:54 PM EST | |||
| 130.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 8/21/2026 3:59:54 PM EST | |||
| 135.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 8/21/2026 3:59:54 PM EST | |||
| 140.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 8/21/2026 3:59:54 PM EST | |||
| 145.00 | 0.00 | 1.55 | 0.78 | % | 0.01 | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 8/21/2026 3:59:54 PM EST | |||
| 150.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 8/21/2026 3:59:54 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 | 2.11 | 0.00 | 0.00 | 0.00 | 8/21/2026 3:59:54 PM EST | |||
| 55.00 | 0.00 | 1.75 | 0.88 | % | 0.02 | 0 | 0 | 1.77 | 0.00 | 0.00 | 0.00 | 8/21/2026 3:59:54 PM EST | |||
| 60.00 | 0.00 | 1.70 | 0.85 | % | 0.01 | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 8/21/2026 3:59:54 PM EST | |||
| 65.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 8/21/2026 3:59:54 PM EST | |||
| 70.00 | 0.00 | 1.70 | 0.85 | % | 0.01 | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 8/21/2026 3:59:54 PM EST | |||
| 75.00 | 0.00 | 0.50 | 0.25 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.74 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 8/21/2026 3:59:54 PM EST |
| 80.00 | 0.00 | 1.90 | 0.95 | % | 0.01 | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 8/21/2026 3:59:54 PM EST | |||
| 85.00 | 0.00 | 1.85 | 0.93 | 1.33 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.73 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 8/21/2026 3:59:54 PM EST |
| 90.00 | 0.20 | 0.50 | 0.35 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.33 | -0.07 | 0.02 | -0.02 | 8/20/2026 | 8/21/2026 3:59:54 PM EST |
| 95.00 | 0.30 | 2.90 | 1.60 | 0.78 | 0.00 | 0.00% | 0.02 | 0 | 52 | 0.37 | -0.17 | 0.03 | -0.03 | 8/20/2026 | 8/21/2026 3:59:54 PM EST |
| 100.00 | 1.55 | 2.30 | 1.93 | 1.99 | 0.00 | 0.00% | 0.02 | 0 | 52 | 0.26 | -0.38 | 0.05 | -0.05 | 8/21/2026 | 8/21/2026 3:59:54 PM EST |
| 105.00 | 3.00 | 6.40 | 4.70 | % | 0.04 | 0 | 0 | 0.26 | -0.63 | 0.05 | -0.05 | 8/21/2026 3:59:54 PM EST | |||
| 110.00 | 7.30 | 9.80 | 8.55 | % | 0.08 | 0 | 0 | 0.44 | -0.83 | 0.03 | -0.03 | 8/21/2026 3:59:54 PM EST | |||
| 115.00 | 10.90 | 14.80 | 12.85 | % | 0.11 | 0 | 0 | 0.58 | -0.94 | 0.02 | -0.02 | 8/21/2026 3:59:54 PM EST | |||
| 120.00 | 15.90 | 19.60 | 17.75 | % | 0.15 | 0 | 0 | 0.64 | -0.98 | 0.01 | -0.01 | 8/21/2026 3:59:54 PM EST | |||
| 125.00 | 21.10 | 24.70 | 22.90 | % | 0.18 | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 8/21/2026 3:59:54 PM EST | |||
| 130.00 | 25.80 | 29.60 | 27.70 | % | 0.21 | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 8/21/2026 3:59:54 PM EST | |||
| 135.00 | 30.80 | 34.60 | 32.70 | % | 0.24 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 8/21/2026 3:59:54 PM EST | |||
| 140.00 | 35.80 | 39.60 | 37.70 | % | 0.27 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 8/21/2026 3:59:54 PM EST | |||
| 145.00 | 40.80 | 44.60 | 42.70 | % | 0.29 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 8/21/2026 3:59:54 PM EST | |||
| 150.00 | 45.80 | 49.60 | 47.70 | % | 0.32 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 8/21/2026 3:59:54 PM EST |