Options Chain for PINNACLE FINL PARTNERS INC COM (PNFP) - $97.33 as of 5/22/2026 3:11:59 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 | 45.20 | 49.30 | 47.25 | % | 0.94 | 0 | 0 | 1.99 | 1.00 | 0.00 | 0.00 | 5/22/2026 3:59:48 PM EST | |||
| 55.00 | 40.20 | 44.30 | 42.25 | % | 0.77 | 0 | 0 | 1.75 | 1.00 | 0.00 | 0.00 | 5/22/2026 3:59:48 PM EST | |||
| 60.00 | 35.20 | 39.40 | 37.30 | % | 0.62 | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 5/22/2026 3:59:48 PM EST | |||
| 65.00 | 30.30 | 34.20 | 32.25 | % | 0.50 | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 5/22/2026 3:59:48 PM EST | |||
| 70.00 | 25.30 | 29.30 | 27.30 | % | 0.39 | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 5/22/2026 3:59:48 PM EST | |||
| 75.00 | 20.40 | 24.50 | 22.45 | % | 0.30 | 0 | 0 | 0.89 | 1.00 | 0.00 | 0.00 | 5/22/2026 3:59:48 PM EST | |||
| 80.00 | 15.50 | 19.50 | 17.50 | % | 0.22 | 0 | 0 | 0.81 | 0.99 | 0.00 | -0.03 | 5/22/2026 3:59:48 PM EST | |||
| 85.00 | 11.40 | 14.20 | 12.80 | % | 0.15 | 0 | 0 | 0.59 | 0.94 | 0.01 | -0.04 | 5/22/2026 3:59:48 PM EST | |||
| 90.00 | 7.20 | 10.20 | 8.70 | 6.33 | 0.00 | 0.00% | 0.10 | 0 | 159 | 0.55 | 0.85 | 0.03 | -0.06 | 5/15/2026 | 5/22/2026 3:59:48 PM EST |
| 95.00 | 3.30 | 6.30 | 4.80 | 2.10 | 0.00 | 0.00% | 0.05 | 0 | 132 | 0.30 | 0.66 | 0.05 | -0.07 | 5/19/2026 | 5/22/2026 3:59:48 PM EST |
| 100.00 | 0.75 | 2.50 | 1.63 | 1.77 | 0.00 | 0.00% | 0.02 | 0 | 363 | 0.24 | 0.39 | 0.06 | -0.06 | 5/21/2026 | 5/22/2026 3:59:48 PM EST |
| 105.00 | 0.00 | 1.15 | 0.58 | 0.81 | 0.00 | 0.00% | 0.01 | 0 | 36 | 0.34 | 0.16 | 0.04 | -0.03 | 5/20/2026 | 5/22/2026 3:59:48 PM EST |
| 110.00 | 0.00 | 1.00 | 0.50 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 236 | 0.43 | 0.04 | 0.01 | -0.01 | 5/6/2026 | 5/22/2026 3:59:48 PM EST |
| 115.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.71 | 0.01 | 0.00 | 0.00 | 5/22/2026 3:59:48 PM EST | |||
| 120.00 | 0.00 | 2.20 | 1.10 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 21 | 0.80 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 5/22/2026 3:59:48 PM EST |
| 125.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:48 PM EST | |||
| 130.00 | 0.00 | 0.60 | 0.30 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 209 | 0.68 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 5/22/2026 3:59:48 PM EST |
| 135.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:48 PM EST | |||
| 140.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:48 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 | 2.06 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:48 PM EST | |||
| 55.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.82 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:48 PM EST | |||
| 60.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:48 PM EST | |||
| 65.00 | 0.00 | 0.65 | 0.33 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 45 | 1.01 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 5/22/2026 3:59:48 PM EST |
| 70.00 | 0.00 | 1.65 | 0.83 | % | 0.01 | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:48 PM EST | |||
| 75.00 | 0.00 | 2.00 | 1.00 | % | 0.01 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:48 PM EST | |||
| 80.00 | 0.00 | 1.00 | 0.50 | 1.60 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.65 | -0.01 | 0.00 | -0.03 | 4/29/2026 | 5/22/2026 3:59:48 PM EST |
| 85.00 | 0.05 | 1.15 | 0.60 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 153 | 0.39 | -0.06 | 0.01 | -0.04 | 5/21/2026 | 5/22/2026 3:59:48 PM EST |
| 90.00 | 0.55 | 1.35 | 0.95 | 0.85 | -0.75 | -46.88% | 0.01 | 5 | 229 | 0.35 | -0.15 | 0.03 | -0.06 | 5/22/2026 | 5/22/2026 3:59:48 PM EST |
| 95.00 | 0.70 | 2.75 | 1.73 | 2.87 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.27 | -0.34 | 0.05 | -0.07 | 5/4/2026 | 5/22/2026 3:59:48 PM EST |
| 100.00 | 2.75 | 5.70 | 4.23 | 4.87 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.41 | -0.61 | 0.06 | -0.06 | 5/4/2026 | 5/22/2026 3:59:48 PM EST |
| 105.00 | 6.40 | 10.40 | 8.40 | 8.40 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.49 | -0.84 | 0.04 | -0.03 | 4/20/2026 | 5/22/2026 3:59:48 PM EST |
| 110.00 | 11.10 | 15.00 | 13.05 | 12.10 | 0.00 | 0.00% | 0.12 | 0 | 0 | 0.65 | -0.96 | 0.01 | -0.01 | 4/20/2026 | 5/22/2026 3:59:48 PM EST |
| 115.00 | 16.00 | 20.00 | 18.00 | % | 0.16 | 0 | 0 | 0.76 | -0.99 | 0.00 | 0.00 | 5/22/2026 3:59:48 PM EST | |||
| 120.00 | 21.00 | 25.00 | 23.00 | % | 0.19 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 5/22/2026 3:59:48 PM EST | |||
| 125.00 | 26.00 | 30.00 | 28.00 | % | 0.22 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 5/22/2026 3:59:48 PM EST | |||
| 130.00 | 31.00 | 35.00 | 33.00 | % | 0.25 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 5/22/2026 3:59:48 PM EST | |||
| 135.00 | 36.00 | 40.00 | 38.00 | % | 0.28 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 5/22/2026 3:59:48 PM EST | |||
| 140.00 | 41.00 | 45.00 | 43.00 | % | 0.31 | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 5/22/2026 3:59:48 PM EST |