Options Chain for PINNACLE FINL PARTNERS INC COM (PNFP) - $98.75 as of 2/18/2026 9:41:25 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 24.50 | 27.30 | 25.90 | 29.50 | 0.00 | 0.00% | 1.04 | 0 | 1 | 1/22/2026 | EST | ||||
| 30.00 | 19.50 | 23.50 | 21.50 | % | 0.72 | 0 | 0 | EST | |||||||
| 35.00 | 14.50 | 17.40 | 15.95 | % | 0.46 | 0 | 0 | EST | |||||||
| 39.00 | 10.50 | 13.40 | 11.95 | % | 0.31 | 0 | 0 | EST | |||||||
| 40.00 | 9.50 | 13.00 | 11.25 | 13.00 | 0.00 | 0.00% | 0.28 | 0 | 3 | 1/21/2026 | EST | ||||
| 41.00 | 8.50 | 11.40 | 9.95 | % | 0.24 | 0 | 0 | EST | |||||||
| 42.00 | 7.50 | 11.00 | 9.25 | % | 0.22 | 0 | 0 | EST | |||||||
| 43.00 | 6.50 | 10.00 | 8.25 | % | 0.19 | 0 | 0 | EST | |||||||
| 44.00 | 5.50 | 9.00 | 7.25 | 9.80 | 0.00 | 0.00% | 0.16 | 0 | 1 | 2/6/2026 | EST | ||||
| 45.00 | 51.90 | 56.10 | 54.00 | % | 1.20 | 0 | 0 | 8.77 | 1.00 | 0.00 | 0.00 | 2/18/2026 3:59:56 PM EST | |||
| 45.00 | 4.50 | 8.00 | 6.25 | 8.41 | 0.00 | 0.00% | 0.14 | 0 | 1 | 2/5/2026 | EST | ||||
| 46.00 | 3.50 | 7.00 | 5.25 | % | 0.11 | 0 | 2 | EST | |||||||
| 47.00 | 2.50 | 6.00 | 4.25 | % | 0.09 | 0 | 7 | EST | |||||||
| 48.00 | 1.50 | 5.00 | 3.25 | 2.52 | 0.00 | 0.00% | 0.07 | 0 | 3 | 1/26/2026 | EST | ||||
| 49.00 | 0.50 | 3.70 | 2.10 | 2.20 | +1.23 | +126.81% | 0.04 | 1 | 44 | 2/18/2026 | EST | ||||
| 50.00 | 46.90 | 51.10 | 49.00 | % | 0.98 | 0 | 0 | 7.78 | 1.00 | 0.00 | 0.00 | 2/18/2026 3:59:56 PM EST | |||
| 50.00 | 0.00 | 2.50 | 1.25 | 1.08 | 0.00 | 0.00% | 0.03 | 0 | 589 | 2/17/2026 | EST | ||||
| 52.50 | 0.00 | 3.20 | 1.60 | 0.20 | 0.00 | 0.00% | 0.03 | 0 | 107 | 2/17/2026 | EST | ||||
| 55.00 | 0.00 | 3.10 | 1.55 | 0.22 | 0.00 | 0.00% | 0.03 | 0 | 927 | 2/2/2026 | EST | ||||
| 55.00 | 41.90 | 46.10 | 44.00 | 46.50 | 0.00 | 0.00% | 0.80 | 0 | 0 | 6.88 | 1.00 | 0.00 | 0.00 | 2/4/2026 | 2/18/2026 3:59:56 PM EST |
| 57.50 | 0.00 | 3.10 | 1.55 | 0.21 | 0.00 | 0.00% | 0.03 | 0 | 509 | 2/2/2026 | EST | ||||
| 60.00 | 36.90 | 41.10 | 39.00 | 33.80 | 0.00 | 0.00% | 0.65 | 0 | 1 | 6.07 | 1.00 | 0.00 | 0.00 | 8/6/2025 | 2/18/2026 3:59:56 PM EST |
| 60.00 | 0.05 | 0.15 | 0.10 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 560 | 2/2/2026 | EST | ||||
| 62.50 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 12 | EST | |||||||
| 65.00 | 31.90 | 36.10 | 34.00 | 23.00 | 0.00 | 0.00% | 0.52 | 0 | 0 | 5.31 | 1.00 | 0.00 | 0.00 | 10/17/2025 | 2/18/2026 3:59:56 PM EST |
| 65.00 | 0.00 | 3.10 | 1.55 | % | 0.02 | 0 | 37 | EST | |||||||
| 70.00 | 26.90 | 30.10 | 28.50 | 32.00 | 0.00 | 0.00% | 0.41 | 0 | 4 | 3.92 | 1.00 | 0.00 | 0.00 | 2/9/2026 | 2/18/2026 3:59:56 PM EST |
| 70.00 | 0.00 | 3.10 | 1.55 | % | 0.02 | 0 | 0 | EST | |||||||
| 75.00 | 22.00 | 26.00 | 24.00 | 27.00 | 0.00 | 0.00% | 0.32 | 0 | 0 | 3.93 | 1.00 | 0.00 | 0.00 | 12/11/2025 | 2/18/2026 3:59:56 PM EST |
| 75.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 11 | EST | |||||||
| 80.00 | 17.00 | 20.00 | 18.50 | % | 0.23 | 0 | 0 | 2.67 | 1.00 | 0.00 | 0.00 | 2/18/2026 3:59:56 PM EST | |||
| 80.00 | 0.00 | 3.10 | 1.55 | % | 0.02 | 0 | 1 | EST | |||||||
| 85.00 | 12.50 | 14.90 | 13.70 | 12.13 | 0.00 | 0.00% | 0.16 | 0 | 2 | 2.05 | 1.00 | 0.00 | 0.00 | 1/14/2026 | 2/18/2026 3:59:56 PM EST |
| 90.00 | 7.60 | 10.10 | 8.85 | 8.22 | 0.00 | 0.00% | 0.10 | 0 | 65 | 1.61 | 1.00 | 0.00 | 0.00 | 2/11/2026 | 2/18/2026 3:59:56 PM EST |
| 95.00 | 2.25 | 4.90 | 3.58 | 7.65 | 0.00 | 0.00% | 0.04 | 0 | 165 | 0.93 | 0.89 | 0.08 | -0.08 | 2/9/2026 | 2/18/2026 3:59:56 PM EST |
| 100.00 | 0.30 | 1.40 | 0.85 | 4.01 | 0.00 | 0.00% | 0.01 | 0 | 119 | 0.51 | 0.34 | 0.11 | -0.28 | 2/6/2026 | 2/18/2026 3:59:56 PM EST |
| 105.00 | 0.00 | 0.40 | 0.20 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 70 | 0.77 | 0.03 | 0.02 | -0.06 | 2/17/2026 | 2/18/2026 3:59:56 PM EST |
| 110.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 292 | 1.01 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/18/2026 3:59:56 PM EST |
| 115.00 | 0.00 | 1.00 | 0.50 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 44 | 1.87 | 0.00 | 0.00 | 0.00 | 1/23/2026 | 2/18/2026 3:59:56 PM EST |
| 120.00 | 0.00 | 1.75 | 0.88 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 207 | 2.64 | 0.00 | 0.00 | 0.00 | 1/26/2026 | 2/18/2026 3:59:56 PM EST |
| 125.00 | 0.00 | 1.40 | 0.70 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 43 | 2.02 | 0.00 | 0.00 | 0.00 | 2/3/2026 | 2/18/2026 3:59:56 PM EST |
| 130.00 | 0.00 | 1.45 | 0.73 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 2 | 3.10 | 0.00 | 0.00 | 0.00 | 1/23/2026 | 2/18/2026 3:59:56 PM EST |
| 135.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 3 | 3.80 | 0.00 | 0.00 | 0.00 | 1/22/2026 | 2/18/2026 3:59:56 PM EST |
| 140.00 | 0.00 | 1.40 | 0.70 | 1.60 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.62 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 2/18/2026 3:59:56 PM EST |
| 145.00 | 0.00 | 1.55 | 0.78 | % | 0.01 | 0 | 0 | 3.97 | 0.00 | 0.00 | 0.00 | 2/18/2026 3:59:56 PM EST | |||
| 150.00 | 0.00 | 1.65 | 0.83 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 2 | 4.28 | 0.00 | 0.00 | 0.00 | 7/16/2025 | 2/18/2026 3:59:56 PM EST |
| 155.00 | 0.00 | 2.15 | 1.08 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 1 | 4.83 | 0.00 | 0.00 | 0.00 | 7/16/2025 | 2/18/2026 3:59:56 PM EST |
| 160.00 | 0.00 | 1.45 | 0.73 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 1 | 4.58 | 0.00 | 0.00 | 0.00 | 7/16/2025 | 2/18/2026 3:59:56 PM EST |
| 165.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 3.02 | 0.00 | 0.00 | 0.00 | 2/18/2026 3:59:56 PM EST | |||
| 170.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 3.16 | 0.00 | 0.00 | 0.00 | 2/18/2026 3:59:56 PM EST | |||
| 175.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 3.30 | 0.00 | 0.00 | 0.00 | 2/18/2026 3:59:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 3.10 | 1.55 | % | 0.06 | 0 | 0 | EST | |||||||
| 30.00 | 0.00 | 1.45 | 0.73 | % | 0.02 | 0 | 0 | EST | |||||||
| 35.00 | 0.00 | 3.10 | 1.55 | % | 0.04 | 0 | 26 | EST | |||||||
| 39.00 | 0.00 | 3.10 | 1.55 | % | 0.04 | 0 | 64 | EST | |||||||
| 40.00 | 0.05 | 0.20 | 0.13 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 81 | 1/5/2026 | EST | ||||
| 41.00 | 0.00 | 3.10 | 1.55 | % | 0.04 | 0 | 7 | EST | |||||||
| 42.00 | 0.00 | 3.10 | 1.55 | % | 0.04 | 0 | 0 | EST | |||||||
| 43.00 | 0.00 | 3.10 | 1.55 | % | 0.04 | 0 | 1 | EST | |||||||
| 44.00 | 0.00 | 3.10 | 1.55 | % | 0.04 | 0 | 81 | EST | |||||||
| 45.00 | 0.00 | 3.10 | 1.55 | 0.54 | 0.00 | 0.00% | 0.03 | 0 | 19 | 1/5/2026 | EST | ||||
| 45.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 2/18/2026 3:59:56 PM EST | |||
| 46.00 | 0.00 | 3.10 | 1.55 | % | 0.03 | 0 | 60 | EST | |||||||
| 47.00 | 0.00 | 3.10 | 1.55 | % | 0.03 | 0 | 2 | EST | |||||||
| 48.00 | 0.00 | 3.20 | 1.60 | % | 0.03 | 0 | 25 | EST | |||||||
| 49.00 | 0.00 | 3.20 | 1.60 | % | 0.03 | 0 | 17 | EST | |||||||
| 50.00 | 0.00 | 2.15 | 1.08 | 0.18 | 0.00 | 0.00% | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 1/21/2026 | 2/18/2026 3:59:56 PM EST |
| 50.00 | 0.00 | 3.20 | 1.60 | 1.75 | 0.00 | 0.00% | 0.03 | 0 | 10 | 2/17/2026 | EST | ||||
| 52.50 | 0.00 | 4.00 | 2.00 | % | 0.04 | 0 | 4 | EST | |||||||
| 55.00 | 0.00 | 0.05 | 0.03 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 406 | 3.31 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 2/18/2026 3:59:56 PM EST |
| 55.00 | 2.10 | 5.50 | 3.80 | % | 0.07 | 0 | 1 | EST | |||||||
| 57.50 | 4.50 | 8.00 | 6.25 | % | 0.11 | 0 | 17 | EST | |||||||
| 60.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 5.93 | 0.00 | 0.00 | 0.00 | 2/18/2026 3:59:56 PM EST | |||
| 60.00 | 7.00 | 10.50 | 8.75 | % | 0.15 | 0 | 5 | EST | |||||||
| 62.50 | 9.00 | 13.00 | 11.00 | % | 0.18 | 0 | 0 | EST | |||||||
| 65.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 5.19 | 0.00 | 0.00 | 0.00 | 2/18/2026 3:59:56 PM EST | |||
| 65.00 | 11.50 | 15.50 | 13.50 | % | 0.21 | 0 | 0 | EST | |||||||
| 70.00 | 0.00 | 0.10 | 0.05 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 20 | 2.25 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 2/18/2026 3:59:56 PM EST |
| 70.00 | 17.00 | 20.50 | 18.75 | % | 0.27 | 0 | 0 | EST | |||||||
| 75.00 | 0.00 | 0.05 | 0.03 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 101 | 1.68 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/18/2026 3:59:56 PM EST |
| 75.00 | 22.60 | 25.50 | 24.05 | % | 0.32 | 0 | 0 | EST | |||||||
| 80.00 | 0.00 | 0.10 | 0.05 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 257 | 1.47 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 2/18/2026 3:59:56 PM EST |
| 80.00 | 27.00 | 30.50 | 28.75 | % | 0.36 | 0 | 0 | EST | |||||||
| 85.00 | 0.00 | 0.30 | 0.15 | 0.10 | -0.05 | -33.34% | 0.00 | 55 | 191 | 1.38 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 2/18/2026 3:59:56 PM EST |
| 90.00 | 0.05 | 0.75 | 0.40 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 623 | 0.95 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 2/18/2026 3:59:56 PM EST |
| 95.00 | 0.00 | 0.50 | 0.25 | 1.14 | 0.00 | 0.00% | 0.00 | 0 | 365 | 0.61 | -0.11 | 0.08 | -0.08 | 2/17/2026 | 2/18/2026 3:59:56 PM EST |
| 100.00 | 0.60 | 3.90 | 2.25 | 2.50 | 0.00 | 0.00% | 0.02 | 0 | 96 | 1.07 | -0.66 | 0.11 | -0.28 | 2/11/2026 | 2/18/2026 3:59:56 PM EST |
| 105.00 | 5.10 | 7.50 | 6.30 | % | 0.06 | 0 | 0 | 1.42 | -0.97 | 0.02 | -0.06 | 2/18/2026 3:59:56 PM EST | |||
| 110.00 | 9.10 | 12.60 | 10.85 | % | 0.10 | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 2/18/2026 3:59:56 PM EST | |||
| 115.00 | 14.60 | 18.00 | 16.30 | % | 0.14 | 0 | 0 | 2.20 | -1.00 | 0.00 | 0.00 | 2/18/2026 3:59:56 PM EST | |||
| 120.00 | 19.30 | 23.10 | 21.20 | % | 0.18 | 0 | 0 | 2.62 | -1.00 | 0.00 | 0.00 | 2/18/2026 3:59:56 PM EST | |||
| 125.00 | 24.30 | 28.10 | 26.20 | % | 0.21 | 0 | 0 | 2.95 | -1.00 | 0.00 | 0.00 | 2/18/2026 3:59:56 PM EST | |||
| 130.00 | 29.50 | 33.10 | 31.30 | % | 0.24 | 0 | 0 | 3.26 | -1.00 | 0.00 | 0.00 | 2/18/2026 3:59:56 PM EST | |||
| 135.00 | 34.40 | 38.10 | 36.25 | % | 0.27 | 0 | 0 | 3.55 | -1.00 | 0.00 | 0.00 | 2/18/2026 3:59:56 PM EST | |||
| 140.00 | 39.10 | 43.10 | 41.10 | % | 0.29 | 0 | 0 | 3.83 | -1.00 | 0.00 | 0.00 | 2/18/2026 3:59:56 PM EST | |||
| 145.00 | 44.50 | 48.10 | 46.30 | % | 0.32 | 0 | 0 | 4.08 | -1.00 | 0.00 | 0.00 | 2/18/2026 3:59:56 PM EST | |||
| 150.00 | 49.70 | 53.10 | 51.40 | % | 0.34 | 0 | 0 | 4.33 | -1.00 | 0.00 | 0.00 | 2/18/2026 3:59:56 PM EST | |||
| 155.00 | 54.10 | 58.10 | 56.10 | % | 0.36 | 0 | 0 | 4.55 | -1.00 | 0.00 | 0.00 | 2/18/2026 3:59:56 PM EST | |||
| 160.00 | 59.10 | 63.10 | 61.10 | % | 0.38 | 0 | 0 | 4.77 | -1.00 | 0.00 | 0.00 | 2/18/2026 3:59:56 PM EST | |||
| 165.00 | 64.10 | 68.10 | 66.10 | % | 0.40 | 0 | 0 | 4.98 | -1.00 | 0.00 | 0.00 | 2/18/2026 3:59:56 PM EST | |||
| 170.00 | 69.50 | 73.10 | 71.30 | % | 0.42 | 0 | 0 | 5.19 | -1.00 | 0.00 | 0.00 | 2/18/2026 3:59:56 PM EST | |||
| 175.00 | 74.50 | 78.10 | 76.30 | % | 0.44 | 0 | 0 | 5.38 | -1.00 | 0.00 | 0.00 | 2/18/2026 3:59:56 PM EST |