Options Chain for PINNACLE FINL PARTNERS INC COM (PNFP) - $97.36 as of 9/12/2025 9:18:50 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 35.50 | 39.40 | 37.45 | % | 0.62 | 0 | 0 | 3.14 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:52 PM EST | |||
| 65.00 | 30.60 | 34.40 | 32.50 | % | 0.50 | 0 | 0 | 2.77 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:52 PM EST | |||
| 70.00 | 25.70 | 29.60 | 27.65 | % | 0.39 | 0 | 0 | 2.36 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:52 PM EST | |||
| 75.00 | 20.70 | 24.50 | 22.60 | % | 0.30 | 0 | 0 | 1.99 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:52 PM EST | |||
| 80.00 | 15.80 | 19.40 | 17.60 | % | 0.22 | 0 | 0 | 1.59 | 1.00 | 0.00 | -0.01 | 9/12/2025 3:59:52 PM EST | |||
| 85.00 | 10.70 | 14.50 | 12.60 | 11.00 | 0.00 | 0.00% | 0.15 | 0 | 3 | 1.28 | 0.96 | 0.01 | -0.05 | 8/22/2025 | 9/12/2025 3:59:52 PM EST |
| 90.00 | 5.80 | 9.80 | 7.80 | 10.10 | 0.00 | 0.00% | 0.09 | 0 | 181 | 1.02 | 0.89 | 0.03 | -0.10 | 9/5/2025 | 9/12/2025 3:59:52 PM EST |
| 95.00 | 1.15 | 5.10 | 3.13 | 4.45 | 0.00 | 0.00% | 0.03 | 0 | 145 | 0.74 | 0.66 | 0.06 | -0.17 | 8/29/2025 | 9/12/2025 3:59:52 PM EST |
| 100.00 | 0.00 | 2.65 | 1.33 | 0.70 | -1.75 | -71.43% | 0.01 | 1 | 137 | 0.69 | 0.35 | 0.06 | -0.17 | 9/12/2025 | 9/12/2025 3:59:52 PM EST |
| 105.00 | 0.00 | 1.00 | 0.50 | 0.58 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.64 | 0.12 | 0.03 | -0.09 | 9/3/2025 | 9/12/2025 3:59:52 PM EST |
| 110.00 | 0.00 | 2.15 | 1.08 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 21 | 1.16 | 0.03 | 0.01 | -0.03 | 8/28/2025 | 9/12/2025 3:59:52 PM EST |
| 115.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.38 | 0.00 | 0.00 | -0.01 | 9/12/2025 3:59:52 PM EST | |||
| 120.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:52 PM EST | |||
| 125.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.76 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:52 PM EST | |||
| 130.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.93 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:52 PM EST | |||
| 135.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.09 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:52 PM EST | |||
| 140.00 | 0.00 | 2.10 | 1.05 | % | 0.01 | 0 | 0 | 2.22 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:52 PM EST | |||
| 145.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.38 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:52 PM EST | |||
| 150.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.51 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:52 PM EST | |||
| 155.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.64 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:52 PM EST | |||
| 160.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.76 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:52 PM EST | |||
| 165.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.87 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:52 PM EST | |||
| 170.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.98 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 7 | 3.13 | 0.00 | 0.00 | 0.00 | 8/5/2025 | 9/12/2025 3:59:52 PM EST |
| 65.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.73 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:52 PM EST | |||
| 70.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.35 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:52 PM EST | |||
| 75.00 | 0.00 | 2.20 | 1.10 | 0.42 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.01 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 9/12/2025 3:59:52 PM EST |
| 80.00 | 0.00 | 0.25 | 0.13 | 0.15 | +0.01 | +7.15% | 0.00 | 4 | 94 | 0.89 | 0.00 | 0.00 | -0.01 | 9/12/2025 | 9/12/2025 3:59:52 PM EST |
| 85.00 | 0.00 | 0.25 | 0.13 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 128 | 0.57 | -0.04 | 0.01 | -0.05 | 9/8/2025 | 9/12/2025 3:59:52 PM EST |
| 90.00 | 0.00 | 2.35 | 1.18 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 94 | 1.02 | -0.11 | 0.03 | -0.10 | 9/4/2025 | 9/12/2025 3:59:52 PM EST |
| 95.00 | 0.00 | 2.75 | 1.38 | 0.70 | -0.40 | -36.37% | 0.01 | 4 | 19 | 0.72 | -0.34 | 0.06 | -0.17 | 9/12/2025 | 9/12/2025 3:59:52 PM EST |
| 100.00 | 1.00 | 5.20 | 3.10 | 3.94 | 0.00 | 0.00% | 0.03 | 0 | 6 | 0.70 | -0.65 | 0.06 | -0.17 | 9/3/2025 | 9/12/2025 3:59:52 PM EST |
| 105.00 | 5.50 | 9.60 | 7.55 | % | 0.07 | 0 | 0 | 0.88 | -0.88 | 0.03 | -0.09 | 9/12/2025 3:59:52 PM EST | |||
| 110.00 | 11.00 | 14.30 | 12.65 | % | 0.12 | 0 | 0 | 1.06 | -0.97 | 0.01 | -0.03 | 9/12/2025 3:59:52 PM EST | |||
| 115.00 | 15.70 | 19.40 | 17.55 | % | 0.15 | 0 | 0 | 1.30 | -1.00 | 0.00 | -0.01 | 9/12/2025 3:59:52 PM EST | |||
| 120.00 | 20.80 | 24.40 | 22.60 | 28.42 | 0.00 | 0.00% | 0.19 | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 7/25/2025 | 9/12/2025 3:59:52 PM EST |
| 125.00 | 25.50 | 29.40 | 27.45 | % | 0.22 | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:52 PM EST | |||
| 130.00 | 30.50 | 34.40 | 32.45 | % | 0.25 | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:52 PM EST | |||
| 135.00 | 35.80 | 39.40 | 37.60 | % | 0.28 | 0 | 0 | 2.00 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:52 PM EST | |||
| 140.00 | 40.50 | 44.40 | 42.45 | % | 0.30 | 0 | 0 | 2.15 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:52 PM EST | |||
| 145.00 | 45.50 | 49.40 | 47.45 | % | 0.33 | 0 | 0 | 2.29 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:52 PM EST | |||
| 150.00 | 50.60 | 54.40 | 52.50 | % | 0.35 | 0 | 0 | 2.42 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:52 PM EST | |||
| 155.00 | 55.50 | 59.40 | 57.45 | % | 0.37 | 0 | 0 | 2.54 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:52 PM EST | |||
| 160.00 | 60.70 | 64.40 | 62.55 | % | 0.39 | 0 | 0 | 2.66 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:52 PM EST | |||
| 165.00 | 65.50 | 69.40 | 67.45 | % | 0.41 | 0 | 0 | 2.77 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:52 PM EST | |||
| 170.00 | 70.60 | 74.40 | 72.50 | % | 0.43 | 0 | 0 | 2.89 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:52 PM EST |