Options Chain for PINNACLE FINL PARTNERS INC COM (PNFP) - $84.38 as of 10/29/2025 9:10:08 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 37.20 | 41.30 | 39.25 | % | 0.87 | 0 | 0 | 2.21 | 1.00 | 0.00 | 0.00 | 10/29/2025 3:59:59 PM EST | |||
| 50.00 | 32.20 | 36.50 | 34.35 | % | 0.69 | 0 | 0 | 1.91 | 1.00 | 0.00 | 0.00 | 10/29/2025 3:59:59 PM EST | |||
| 55.00 | 27.20 | 31.40 | 29.30 | % | 0.53 | 0 | 0 | 1.64 | 1.00 | 0.00 | 0.00 | 10/29/2025 3:59:59 PM EST | |||
| 60.00 | 22.30 | 26.30 | 24.30 | 50.00 | 0.00 | 0.00% | 0.41 | 0 | 1 | 1.39 | 1.00 | 0.00 | 0.00 | 3/27/2025 | 10/29/2025 3:59:59 PM EST |
| 65.00 | 17.30 | 21.40 | 19.35 | % | 0.30 | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 10/29/2025 3:59:59 PM EST | |||
| 70.00 | 12.50 | 16.10 | 14.30 | % | 0.20 | 0 | 0 | 0.94 | 1.00 | 0.01 | 0.00 | 10/29/2025 3:59:59 PM EST | |||
| 75.00 | 8.40 | 11.30 | 9.85 | 23.56 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.74 | 0.91 | 0.03 | -0.03 | 9/11/2025 | 10/29/2025 3:59:59 PM EST |
| 80.00 | 3.50 | 7.40 | 5.45 | 14.00 | 0.00 | 0.00% | 0.07 | 0 | 2 | 0.62 | 0.73 | 0.04 | -0.05 | 10/7/2025 | 10/29/2025 3:59:59 PM EST |
| 85.00 | 1.95 | 3.20 | 2.58 | 2.71 | -0.69 | -20.30% | 0.03 | 5 | 4 | 0.34 | 0.48 | 0.05 | -0.06 | 10/29/2025 | 10/29/2025 3:59:59 PM EST |
| 90.00 | 1.05 | 1.60 | 1.33 | 1.05 | -0.25 | -19.24% | 0.01 | 201 | 1,074 | 0.40 | 0.25 | 0.04 | -0.05 | 10/29/2025 | 10/29/2025 3:59:59 PM EST |
| 95.00 | 0.00 | 2.60 | 1.30 | 0.88 | 0.00 | 0.00% | 0.01 | 0 | 85 | 0.75 | 0.10 | 0.02 | -0.03 | 10/23/2025 | 10/29/2025 3:59:59 PM EST |
| 100.00 | 0.10 | 0.60 | 0.35 | 0.60 | -0.29 | -32.59% | 0.00 | 200 | 1,349 | 0.45 | 0.03 | 0.01 | -0.01 | 10/29/2025 | 10/29/2025 3:59:59 PM EST |
| 105.00 | 0.00 | 2.30 | 1.15 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 31 | 0.99 | 0.01 | 0.00 | 0.00 | 10/24/2025 | 10/29/2025 3:59:59 PM EST |
| 110.00 | 0.00 | 2.25 | 1.13 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 13 | 1.09 | 0.00 | 0.00 | 0.00 | 9/22/2025 | 10/29/2025 3:59:59 PM EST |
| 115.00 | 0.00 | 2.25 | 1.13 | 4.50 | 0.00 | 0.00% | 0.01 | 0 | 66 | 1.20 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 10/29/2025 3:59:59 PM EST |
| 120.00 | 0.00 | 2.20 | 1.10 | 1.20 | 0.00 | 0.00% | 0.01 | 0 | 31 | 1.29 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 10/29/2025 3:59:59 PM EST |
| 125.00 | 0.00 | 0.35 | 0.18 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 55 | 0.90 | 0.00 | 0.00 | 0.00 | 9/30/2025 | 10/29/2025 3:59:59 PM EST |
| 130.00 | 0.00 | 2.20 | 1.10 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 37 | 1.47 | 0.00 | 0.00 | 0.00 | 10/15/2025 | 10/29/2025 3:59:59 PM EST |
| 135.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:59 PM EST | |||
| 140.00 | 0.00 | 2.15 | 1.08 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 9 | 1.62 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 10/29/2025 3:59:59 PM EST |
| 145.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:59 PM EST | |||
| 150.00 | 0.00 | 2.15 | 1.08 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 80 | 1.76 | 0.00 | 0.00 | 0.00 | 7/2/2025 | 10/29/2025 3:59:59 PM EST |
| 155.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.83 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:59 PM EST | |||
| 160.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.89 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:59 PM EST | |||
| 165.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.95 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:59 PM EST | |||
| 170.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.01 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:59 PM EST | |||
| 175.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.06 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.20 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:59 PM EST | |||
| 50.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.90 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:59 PM EST | |||
| 55.00 | 0.00 | 2.20 | 1.10 | % | 0.02 | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:59 PM EST | |||
| 60.00 | 0.00 | 2.25 | 1.13 | % | 0.02 | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:59 PM EST | |||
| 65.00 | 0.00 | 2.35 | 1.18 | 0.40 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.18 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 10/29/2025 3:59:59 PM EST |
| 70.00 | 0.00 | 2.45 | 1.23 | 0.60 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.97 | 0.00 | 0.01 | 0.00 | 7/28/2025 | 10/29/2025 3:59:59 PM EST |
| 75.00 | 0.00 | 2.00 | 1.00 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 45 | 0.67 | -0.09 | 0.03 | -0.03 | 10/23/2025 | 10/29/2025 3:59:59 PM EST |
| 80.00 | 0.15 | 3.40 | 1.78 | 0.80 | 0.00 | 0.00% | 0.02 | 0 | 64 | 0.40 | -0.27 | 0.04 | -0.05 | 10/27/2025 | 10/29/2025 3:59:59 PM EST |
| 85.00 | 3.30 | 4.80 | 4.05 | 3.40 | +1.00 | +41.67% | 0.05 | 1 | 112 | 0.43 | -0.52 | 0.05 | -0.06 | 10/29/2025 | 10/29/2025 3:59:59 PM EST |
| 90.00 | 6.30 | 7.50 | 6.90 | 6.14 | +1.73 | +39.23% | 0.08 | 75 | 202 | 0.36 | -0.75 | 0.04 | -0.05 | 10/29/2025 | 10/29/2025 3:59:59 PM EST |
| 95.00 | 9.30 | 13.50 | 11.40 | 8.00 | 0.00 | 0.00% | 0.12 | 0 | 3 | 0.69 | -0.90 | 0.02 | -0.03 | 10/10/2025 | 10/29/2025 3:59:59 PM EST |
| 100.00 | 14.20 | 18.30 | 16.25 | 10.65 | 0.00 | 0.00% | 0.16 | 0 | 20 | 0.88 | -0.97 | 0.01 | -0.01 | 8/18/2025 | 10/29/2025 3:59:59 PM EST |
| 105.00 | 18.90 | 23.00 | 20.95 | 12.00 | 0.00 | 0.00% | 0.20 | 0 | 11 | 0.93 | -0.99 | 0.00 | 0.00 | 9/29/2025 | 10/29/2025 3:59:59 PM EST |
| 110.00 | 24.20 | 28.00 | 26.10 | 5.60 | 0.00 | 0.00% | 0.24 | 0 | 1 | 1.10 | -1.00 | 0.00 | 0.00 | 7/22/2025 | 10/29/2025 3:59:59 PM EST |
| 115.00 | 29.00 | 32.90 | 30.95 | 18.00 | 0.00 | 0.00% | 0.27 | 0 | 1 | 1.21 | -1.00 | 0.00 | 0.00 | 9/11/2025 | 10/29/2025 3:59:59 PM EST |
| 120.00 | 34.10 | 38.00 | 36.05 | 7.90 | 0.00 | 0.00% | 0.30 | 0 | 1 | 1.27 | -1.00 | 0.00 | 0.00 | 7/15/2025 | 10/29/2025 3:59:59 PM EST |
| 125.00 | 39.10 | 42.90 | 41.00 | % | 0.33 | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 10/29/2025 3:59:59 PM EST | |||
| 130.00 | 44.10 | 48.00 | 46.05 | % | 0.35 | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 10/29/2025 3:59:59 PM EST | |||
| 135.00 | 48.80 | 52.90 | 50.85 | % | 0.38 | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 10/29/2025 3:59:59 PM EST | |||
| 140.00 | 53.80 | 57.80 | 55.80 | % | 0.40 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 10/29/2025 3:59:59 PM EST | |||
| 145.00 | 58.80 | 62.90 | 60.85 | % | 0.42 | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 10/29/2025 3:59:59 PM EST | |||
| 150.00 | 64.00 | 67.90 | 65.95 | % | 0.44 | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 10/29/2025 3:59:59 PM EST | |||
| 155.00 | 68.70 | 72.90 | 70.80 | % | 0.46 | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 10/29/2025 3:59:59 PM EST | |||
| 160.00 | 73.80 | 77.70 | 75.75 | % | 0.47 | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 10/29/2025 3:59:59 PM EST | |||
| 165.00 | 78.80 | 82.70 | 80.75 | % | 0.49 | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 10/29/2025 3:59:59 PM EST | |||
| 170.00 | 83.80 | 87.70 | 85.75 | % | 0.50 | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 10/29/2025 3:59:59 PM EST | |||
| 175.00 | 89.20 | 92.00 | 90.60 | % | 0.52 | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 10/29/2025 3:59:59 PM EST |