Options Chain for PINNACLE FINL PARTNERS INC COM (PNFP) - $83.58 as of 5/13/2024 4:23:05 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 46.00 | 50.90 | % | 0 | 0 | 7.28 | 1.00 | 0.00 | -0.01 | 5/13/2024 3:59:58 PM EST | |||
| 40.00 | 41.00 | 45.90 | % | 0 | 0 | 6.33 | 1.00 | 0.00 | -0.01 | 5/13/2024 3:59:58 PM EST | |||
| 45.00 | 36.00 | 40.90 | % | 0 | 0 | 5.50 | 1.00 | 0.00 | -0.01 | 5/13/2024 3:59:58 PM EST | |||
| 50.00 | 31.00 | 35.90 | % | 0 | 0 | 4.75 | 1.00 | 0.00 | -0.01 | 5/13/2024 3:59:58 PM EST | |||
| 55.00 | 26.00 | 30.90 | % | 0 | 0 | 4.07 | 1.00 | 0.00 | -0.01 | 5/13/2024 3:59:58 PM EST | |||
| 60.00 | 21.20 | 26.00 | 25.50 | 0.00 | 0.00% | 0 | 0 | 3.50 | 1.00 | 0.00 | -0.01 | 2/26/2024 | 5/13/2024 3:59:58 PM EST |
| 65.00 | 16.40 | 20.90 | % | 0 | 0 | 2.86 | 1.00 | 0.00 | -0.01 | 5/13/2024 3:59:58 PM EST | |||
| 70.00 | 11.00 | 15.90 | 16.00 | 0.00 | 0.00% | 0 | 1 | 2.29 | 0.98 | 0.01 | -0.06 | 2/26/2024 | 5/13/2024 3:59:58 PM EST |
| 75.00 | 6.80 | 10.50 | 3.50 | 0.00 | 0.00% | 0 | 62 | 1.59 | 0.89 | 0.03 | -0.19 | 5/1/2024 | 5/13/2024 3:59:58 PM EST |
| 80.00 | 1.15 | 5.00 | 4.40 | 0.00 | 0.00% | 0 | 57 | 0.87 | 0.72 | 0.05 | -0.29 | 5/7/2024 | 5/13/2024 3:59:58 PM EST |
| 85.00 | 0.05 | 4.50 | 1.05 | 0.00 | 0.00% | 0 | 78 | 0.80 | 0.42 | 0.06 | -0.32 | 5/6/2024 | 5/13/2024 3:59:58 PM EST |
| 90.00 | 0.00 | 4.80 | 0.55 | 0.00 | 0.00% | 0 | 193 | 2.11 | 0.17 | 0.04 | -0.21 | 4/23/2024 | 5/13/2024 3:59:58 PM EST |
| 95.00 | 0.00 | 1.25 | 2.53 | 0.00 | 0.00% | 0 | 53 | 1.36 | 0.05 | 0.02 | -0.08 | 1/18/2024 | 5/13/2024 3:59:58 PM EST |
| 100.00 | 0.00 | 4.80 | 0.05 | 0.00 | 0.00% | 0 | 2 | 2.94 | 0.01 | 0.00 | -0.02 | 4/5/2024 | 5/13/2024 3:59:58 PM EST |
| 105.00 | 0.00 | 4.80 | 1.60 | 0.00 | 0.00% | 0 | 1 | 3.28 | 0.00 | 0.00 | 0.00 | 1/29/2024 | 5/13/2024 3:59:58 PM EST |
| 110.00 | 0.00 | 4.80 | % | 0 | 0 | 3.59 | 0.00 | 0.00 | 0.00 | 5/13/2024 3:59:58 PM EST | |||
| 115.00 | 0.00 | 4.80 | % | 0 | 0 | 3.88 | 0.00 | 0.00 | 0.00 | 5/13/2024 3:59:58 PM EST | |||
| 120.00 | 0.00 | 1.20 | 0.40 | 0.00 | 0.00% | 0 | 14 | 2.63 | 0.00 | 0.00 | 0.00 | 3/22/2024 | 5/13/2024 3:59:58 PM EST |
| 125.00 | 0.00 | 4.80 | % | 0 | 0 | 4.39 | 0.00 | 0.00 | 0.00 | 5/13/2024 3:59:58 PM EST | |||
| 130.00 | 0.00 | 4.80 | 0.55 | 0.00 | 0.00% | 0 | 2 | 4.61 | 0.00 | 0.00 | 0.00 | 3/5/2024 | 5/13/2024 3:59:58 PM EST |
| 135.00 | 0.00 | 0.45 | 0.45 | 0.00 | 0.00% | 0 | 10 | 2.61 | 0.00 | 0.00 | 0.00 | 3/1/2024 | 5/13/2024 3:59:58 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 4.80 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | -0.01 | 5/13/2024 3:59:58 PM EST | |||
| 40.00 | 0.00 | 0.95 | % | 0 | 0 | 4.86 | 0.00 | 0.00 | -0.01 | 5/13/2024 3:59:58 PM EST | |||
| 45.00 | 0.00 | 4.80 | % | 0 | 0 | 6.99 | 0.00 | 0.00 | -0.01 | 5/13/2024 3:59:58 PM EST | |||
| 50.00 | 0.00 | 4.80 | % | 0 | 0 | 6.11 | 0.00 | 0.00 | -0.01 | 5/13/2024 3:59:58 PM EST | |||
| 55.00 | 0.00 | 3.80 | % | 0 | 1 | 4.79 | 0.00 | 0.00 | -0.01 | 5/13/2024 3:59:58 PM EST | |||
| 60.00 | 0.00 | 4.80 | 0.70 | 0.00 | 0.00% | 0 | 1 | 4.55 | 0.00 | 0.00 | -0.01 | 1/31/2024 | 5/13/2024 3:59:58 PM EST |
| 65.00 | 0.00 | 0.95 | 0.55 | 0.00 | 0.00% | 0 | 20 | 2.05 | 0.00 | 0.00 | -0.01 | 4/22/2024 | 5/13/2024 3:59:58 PM EST |
| 70.00 | 0.00 | 0.20 | 0.10 | 0.00 | 0.00% | 0 | 48 | 1.11 | -0.02 | 0.01 | -0.06 | 5/10/2024 | 5/13/2024 3:59:58 PM EST |
| 75.00 | 0.10 | 0.30 | 0.10 | -0.90 | -90.00% | 10 | 6 | 0.70 | -0.11 | 0.03 | -0.19 | 5/13/2024 | 5/13/2024 3:59:58 PM EST |
| 80.00 | 0.00 | 4.80 | 5.00 | 0.00 | 0.00% | 0 | 17 | 1.87 | -0.28 | 0.05 | -0.29 | 4/18/2024 | 5/13/2024 3:59:58 PM EST |
| 85.00 | 0.00 | 4.30 | 1.79 | 0.00 | 0.00% | 0 | 32 | 0.98 | -0.58 | 0.06 | -0.32 | 5/8/2024 | 5/13/2024 3:59:58 PM EST |
| 90.00 | 4.60 | 8.90 | % | 0 | 0 | 1.37 | -0.83 | 0.04 | -0.21 | 5/13/2024 3:59:58 PM EST | |||
| 95.00 | 9.40 | 14.00 | % | 0 | 0 | 1.80 | -0.95 | 0.02 | -0.08 | 5/13/2024 3:59:58 PM EST | |||
| 100.00 | 14.80 | 19.00 | 18.60 | 0.00 | 0.00% | 0 | 1 | 2.15 | -0.99 | 0.00 | -0.02 | 2/9/2024 | 5/13/2024 3:59:58 PM EST |
| 105.00 | 19.60 | 24.00 | % | 0 | 0 | 2.46 | -1.00 | 0.00 | 0.00 | 5/13/2024 3:59:58 PM EST | |||
| 110.00 | 24.20 | 29.00 | % | 0 | 0 | 2.74 | -1.00 | 0.00 | 0.00 | 5/13/2024 3:59:58 PM EST | |||
| 115.00 | 29.20 | 34.00 | % | 0 | 0 | 3.00 | -1.00 | 0.00 | 0.00 | 5/13/2024 3:59:58 PM EST | |||
| 120.00 | 34.10 | 39.00 | % | 0 | 0 | 3.24 | -1.00 | 0.00 | 0.00 | 5/13/2024 3:59:58 PM EST | |||
| 125.00 | 39.50 | 44.00 | % | 0 | 0 | 3.47 | -1.00 | 0.00 | 0.00 | 5/13/2024 3:59:58 PM EST | |||
| 130.00 | 44.10 | 49.00 | % | 0 | 0 | 3.68 | -1.00 | 0.00 | 0.00 | 5/13/2024 3:59:58 PM EST | |||
| 135.00 | 49.50 | 54.00 | % | 0 | 0 | 3.88 | -1.00 | 0.00 | 0.00 | 5/13/2024 3:59:58 PM EST |