Options Chain for PINNACLE FINL PARTNERS INC COM (PNFP) - $104.16 as of 7/25/2025 1:07:26 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 | 39.30 | 43.30 | 41.30 | % | 0.83 | 0 | 0 | 2.14 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:59:02 AM EST | |||
| 55.00 | 34.40 | 38.40 | 36.40 | % | 0.66 | 0 | 0 | 1.84 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:59:02 AM EST | |||
| 60.00 | 29.30 | 33.30 | 31.30 | % | 0.52 | 0 | 0 | 1.64 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:59:02 AM EST | |||
| 65.00 | 24.30 | 28.30 | 26.30 | % | 0.40 | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:59:02 AM EST | |||
| 70.00 | 20.40 | 23.30 | 21.85 | % | 0.31 | 0 | 0 | 1.19 | 1.00 | 0.00 | -0.01 | 7/25/2025 11:59:02 AM EST | |||
| 75.00 | 15.40 | 18.10 | 16.75 | % | 0.22 | 0 | 0 | 0.93 | 0.98 | 0.01 | -0.02 | 7/25/2025 11:59:02 AM EST | |||
| 80.00 | 10.60 | 13.40 | 12.00 | 9.60 | % | 0.15 | 3 | 0 | 0.77 | 0.94 | 0.02 | -0.04 | 7/25/2025 | 7/25/2025 11:59:02 AM EST | |
| 85.00 | 6.50 | 8.80 | 7.65 | 6.00 | % | 0.09 | 5 | 0 | 0.34 | 0.84 | 0.03 | -0.06 | 7/25/2025 | 7/25/2025 11:59:02 AM EST | |
| 90.00 | 3.10 | 4.30 | 3.70 | 3.75 | -9.25 | -71.16% | 0.04 | 48 | 5 | 0.32 | 0.65 | 0.05 | -0.07 | 7/25/2025 | 7/25/2025 11:59:02 AM EST |
| 95.00 | 1.25 | 1.80 | 1.53 | 1.56 | % | 0.02 | 16 | 0 | 0.37 | 0.38 | 0.05 | -0.06 | 7/25/2025 | 7/25/2025 11:59:02 AM EST | |
| 100.00 | 0.50 | 1.20 | 0.85 | 0.50 | -19.57 | -97.51% | 0.01 | 108 | 37 | 0.35 | 0.18 | 0.03 | -0.04 | 7/25/2025 | 7/25/2025 11:59:02 AM EST |
| 105.00 | 0.00 | 1.40 | 0.70 | 10.20 | 0.00 | 0.00% | 0.01 | 0 | 21 | 0.63 | 0.07 | 0.01 | -0.02 | 3/4/2025 | 7/25/2025 11:59:02 AM EST |
| 110.00 | 0.00 | 1.35 | 0.68 | 2.90 | 0.00 | 0.00% | 0.01 | 0 | 78 | 0.74 | 0.02 | 0.00 | -0.01 | 7/23/2025 | 7/25/2025 11:59:02 AM EST |
| 115.00 | 0.00 | 1.35 | 0.68 | 2.55 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.85 | 0.00 | 0.00 | 0.00 | 7/22/2025 | 7/25/2025 11:59:02 AM EST |
| 120.00 | 0.00 | 1.35 | 0.68 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 77 | 0.95 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 7/25/2025 11:59:02 AM EST |
| 125.00 | 0.00 | 0.30 | 0.15 | 0.95 | 0.00 | 0.00% | 0.00 | 0 | 50 | 0.74 | 0.00 | 0.00 | 0.00 | 7/17/2025 | 7/25/2025 11:59:02 AM EST |
| 130.00 | 0.00 | 1.35 | 0.68 | 2.15 | 0.00 | 0.00% | 0.01 | 0 | 15 | 1.14 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 7/25/2025 11:59:02 AM EST |
| 135.00 | 0.00 | 1.30 | 0.65 | 7.90 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.21 | 0.00 | 0.00 | 0.00 | 1/30/2025 | 7/25/2025 11:59:02 AM EST |
| 140.00 | 0.00 | 1.30 | 0.65 | % | 0.00 | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:02 AM EST | |||
| 145.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:02 AM EST | |||
| 150.00 | 0.00 | 1.30 | 0.65 | % | 0.00 | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:02 AM EST | |||
| 155.00 | 0.00 | 1.30 | 0.65 | % | 0.00 | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:02 AM EST | |||
| 160.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.93 | 0.00 | 0.00 | 0.00 | 7/22/2025 | 7/25/2025 11:59:02 AM EST |
| 165.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.97 | 0.00 | 0.00 | 0.00 | 7/16/2025 | 7/25/2025 11:59:02 AM EST |
| 170.00 | 0.00 | 1.30 | 0.65 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.67 | 0.00 | 0.00 | 0.00 | 7/2/2025 | 7/25/2025 11:59:02 AM EST |
| 175.00 | 0.00 | 1.30 | 0.65 | % | 0.00 | 0 | 0 | 1.73 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:02 AM EST | |||
| 180.00 | 0.00 | 1.30 | 0.65 | % | 0.00 | 0 | 0 | 1.78 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:02 AM EST | |||
| 185.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 1.85 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:02 AM 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 | 1.30 | 0.65 | % | 0.01 | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:02 AM EST | |||
| 55.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:02 AM EST | |||
| 60.00 | 0.00 | 0.25 | 0.13 | 1.80 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.43 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 7/25/2025 11:59:02 AM EST |
| 65.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:02 AM EST | |||
| 70.00 | 0.00 | 0.30 | 0.15 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.02 | 0.00 | 0.00 | -0.01 | 7/21/2025 | 7/25/2025 11:59:02 AM EST |
| 75.00 | 0.00 | 0.45 | 0.23 | % | 0.00 | 0 | 0 | 0.57 | -0.02 | 0.01 | -0.02 | 7/25/2025 11:59:02 AM EST | |||
| 80.00 | 0.00 | 0.65 | 0.33 | % | 0.00 | 0 | 0 | 0.49 | -0.06 | 0.02 | -0.04 | 7/25/2025 11:59:02 AM EST | |||
| 85.00 | 0.35 | 0.80 | 0.58 | 1.00 | % | 0.01 | 2 | 0 | 0.37 | -0.16 | 0.03 | -0.06 | 7/25/2025 | 7/25/2025 11:59:02 AM EST | |
| 90.00 | 2.05 | 2.30 | 2.18 | 2.24 | +2.09 | +1,393.34% | 0.02 | 3 | 4 | 0.37 | -0.35 | 0.05 | -0.07 | 7/25/2025 | 7/25/2025 11:59:02 AM EST |
| 95.00 | 4.60 | 5.70 | 5.15 | 5.10 | +3.85 | +308.00% | 0.05 | 3 | 1 | 0.41 | -0.62 | 0.05 | -0.06 | 7/25/2025 | 7/25/2025 11:59:02 AM EST |
| 100.00 | 8.60 | 10.00 | 9.30 | 11.00 | +8.75 | +388.89% | 0.09 | 100 | 157 | 0.46 | -0.82 | 0.03 | -0.04 | 7/25/2025 | 7/25/2025 11:59:02 AM EST |
| 105.00 | 13.00 | 14.70 | 13.85 | 4.30 | 0.00 | 0.00% | 0.13 | 0 | 400 | 0.56 | -0.93 | 0.01 | -0.02 | 7/24/2025 | 7/25/2025 11:59:02 AM EST |
| 110.00 | 18.00 | 19.60 | 18.80 | 6.80 | 0.00 | 0.00% | 0.17 | 0 | 305 | 0.61 | -0.98 | 0.00 | -0.01 | 7/24/2025 | 7/25/2025 11:59:02 AM EST |
| 115.00 | 21.90 | 24.60 | 23.25 | 3.20 | 0.00 | 0.00% | 0.20 | 0 | 152 | 0.91 | -1.00 | 0.00 | 0.00 | 7/22/2025 | 7/25/2025 11:59:02 AM EST |
| 120.00 | 26.80 | 29.70 | 28.25 | 7.50 | 0.00 | 0.00% | 0.24 | 0 | 1 | 1.07 | -1.00 | 0.00 | 0.00 | 7/16/2025 | 7/25/2025 11:59:02 AM EST |
| 125.00 | 31.90 | 35.70 | 33.80 | % | 0.27 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:59:02 AM EST | |||
| 130.00 | 36.80 | 40.80 | 38.80 | % | 0.30 | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:59:02 AM EST | |||
| 135.00 | 41.90 | 45.80 | 43.85 | % | 0.32 | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:59:02 AM EST | |||
| 140.00 | 46.80 | 50.80 | 48.80 | % | 0.35 | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:59:02 AM EST | |||
| 145.00 | 51.80 | 55.80 | 53.80 | % | 0.37 | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:59:02 AM EST | |||
| 150.00 | 56.90 | 60.80 | 58.85 | % | 0.39 | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:59:02 AM EST | |||
| 155.00 | 61.90 | 65.80 | 63.85 | % | 0.41 | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:59:02 AM EST | |||
| 160.00 | 66.80 | 70.70 | 68.75 | % | 0.43 | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:59:02 AM EST | |||
| 165.00 | 71.80 | 75.80 | 73.80 | % | 0.45 | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:59:02 AM EST | |||
| 170.00 | 76.80 | 80.80 | 78.80 | % | 0.46 | 0 | 0 | 1.89 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:59:02 AM EST | |||
| 175.00 | 81.80 | 85.70 | 83.75 | % | 0.48 | 0 | 0 | 1.98 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:59:02 AM EST | |||
| 180.00 | 86.80 | 90.80 | 88.80 | % | 0.49 | 0 | 0 | 2.04 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:59:02 AM EST | |||
| 185.00 | 91.90 | 95.70 | 93.80 | % | 0.51 | 0 | 0 | 2.09 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:59:02 AM EST |