PNFP - Pinnacle Financial Partners, Inc. - Catena di opzioni

Pinnacle Financial Partners, Inc.

US ˙ NasdaqGS ˙ US72346Q1040

Scadenza

Calls per la data del mercato September 05, 2025

Contratto	Strike	Bid	Ask	Ultimo	Volume	Posizioni aperte	Volatilità implicita	Delta	Gamma	Theta	Vega	Rho
PNFP20250919C00060000	60.00	35.60	39.40	0.00	0	0	200.03%	0.93	0.00	-0.19	0.03	0.02
PNFP20250919C00065000	65.00	30.60	34.50	0.00	0	0	180.05%	0.91	0.00	-0.20	0.03	0.02
PNFP20250919C00070000	70.00	25.60	29.50	0.00	0	0	128.60%	0.93	0.01	-0.12	0.03	0.02
PNFP20250919C00075000	75.00	20.60	24.60	0.00	0	0	94.17%	0.94	0.01	-0.07	0.02	0.03
PNFP20250919C00080000	80.00	15.90	19.70	0.00	0	0	73.50%	0.93	0.01	-0.06	0.03	0.03
PNFP20250919C00085000	85.00	11.80	14.70	0.00	0	3	60.15%	0.90	0.02	-0.07	0.04	0.03
PNFP20250919C00090000	90.00	6.10	10.00	10.10	3	181	42.61%	0.85	0.03	-0.07	0.04	0.03
PNFP20250919C00095000	95.00	2.25	5.30	0.00	0	145	29.67%	0.71	0.06	-0.07	0.07	0.02
PNFP20250919C00100000	100.00	0.25	3.50	0.00	0	137	33.00%	0.38	0.06	-0.09	0.07	0.01
PNFP20250919C00105000	105.00	0.00	1.20	0.00	0	16	36.56%	0.17	0.04	-0.06	0.05	0.01
PNFP20250919C00110000	110.00	0.00	2.55	0.00	0	21	56.87%	0.16	0.02	-0.09	0.05	0.01
PNFP20250919C00115000	115.00	0.00	2.20	0.00	0	0	67.42%	0.13	0.02	-0.09	0.04	0.00
PNFP20250919C00120000	120.00	0.00	2.15	0.00	0	0	78.77%	0.11	0.01	-0.10	0.04	0.00
PNFP20250919C00125000	125.00	0.00	2.15	0.00	0	0	89.06%	0.10	0.01	-0.10	0.03	0.00
PNFP20250919C00130000	130.00	0.00	2.15	0.00	0	0	99.29%	0.09	0.01	-0.11	0.03	0.00
PNFP20250919C00135000	135.00	0.00	2.15	0.00	0	0	120.58%	0.11	0.01	-0.15	0.04	0.00
PNFP20250919C00140000	140.00	0.00	2.15	0.00	0	0	130.14%	0.10	0.01	-0.15	0.03	0.00
PNFP20250919C00145000	145.00	0.00	2.15	0.00	0	0	139.17%	0.10	0.01	-0.16	0.03	0.00

Puts per la data del mercato September 05, 2025

Contratto	Strike	Bid	Ask	Ultimo	Volume	Posizioni aperte	Volatilità implicita	Delta	Gamma	Theta	Vega	Rho
PNFP20250919P00060000	60.00	0.00	2.15	0.00	0	7	162.54%	-0.05	0.00	-0.10	0.02	-0.00
PNFP20250919P00065000	65.00	0.00	2.15	0.00	0	0	141.35%	-0.05	0.00	-0.10	0.02	-0.00
PNFP20250919P00070000	70.00	0.00	2.15	0.00	0	0	120.19%	-0.06	0.01	-0.10	0.02	-0.00
PNFP20250919P00075000	75.00	0.00	2.20	0.00	0	1	100.11%	-0.07	0.01	-0.09	0.03	-0.00
PNFP20250919P00080000	80.00	0.00	0.40	0.00	0	94	61.06%	-0.04	0.01	-0.04	0.02	-0.00
PNFP20250919P00085000	85.00	0.05	1.60	0.00	0	140	44.36%	-0.05	0.01	-0.03	0.02	-0.00
PNFP20250919P00090000	90.00	0.00	1.00	0.00	0	94	36.45%	-0.12	0.03	-0.05	0.04	-0.00
PNFP20250919P00095000	95.00	0.00	2.95	0.00	0	5	27.30%	-0.29	0.07	-0.07	0.07	-0.01
PNFP20250919P00100000	100.00	2.05	6.10	0.00	0	6	38.84%	-0.61	0.05	-0.11	0.07	-0.02
PNFP20250919P00105000	105.00	6.00	10.00	0.00	0	0	58.05%	-0.72	0.03	-0.14	0.06	-0.02
PNFP20250919P00110000	110.00	10.60	14.70	0.00	0	0	77.28%	-0.77	0.02	-0.17	0.06	-0.02
PNFP20250919P00115000	115.00	15.50	19.60	0.00	0	0	74.01%	-0.86	0.02	-0.12	0.04	-0.02
PNFP20250919P00120000	120.00	20.80	24.30	0.00	0	0	86.59%	-0.88	0.01	-0.13	0.04	-0.02
PNFP20250919P00125000	125.00	25.50	29.30	0.00	0	0	100.95%	-0.88	0.01	-0.14	0.04	-0.02
PNFP20250919P00130000	130.00	30.60	34.60	0.00	0	0	119.91%	-0.87	0.01	-0.18	0.04	-0.03
PNFP20250919P00135000	135.00	35.60	39.60	0.00	0	0	90.31%	-0.98	0.01	-0.06	0.01	-0.01
PNFP20250919P00140000	140.00	40.60	44.50	0.00	0	0	157.69%	-0.85	0.01	-0.26	0.04	-0.03
PNFP20250919P00145000	145.00	45.60	49.60	0.00	0	0	110.96%	-0.97	0.00	-0.07	0.01	-0.01

Other Listings

DE:PFZ	84,50 €
IT:1PNFP	91,50 €

Fintel data has been cited in the following publications:

© 2015-2025 Fintel Ventures LLC. All rights reserved. Fintel® is a registered trademark.

This website is provided “as is” without any representations or warranties, express or implied. Fintel makes no representations or warranties in relation to this website or the information and materials provided on this website. Nothing on this website constitutes, or is meant to constitute, advice of any kind. If you require advice in relation to any financial matter you should consult an appropriate professional.