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

Pinnacle Financial Partners, Inc.

US ˙ NYSE

Scadenza

Puts per la data del mercato June 04, 2026

Contratto	Strike	Bid	Ask	Ultimo	Volume	Posizioni aperte	Volatilità implicita	Delta	Gamma	Theta	Vega	Rho
PNFP20260618P00050000	50.00	0.00	1.80	0.00	0	0	225.05%	-0.04	0.00	-0.14	0.02	-0.00
PNFP20260618P00055000	55.00	0.00	2.15	0.00	0	0	205.72%	-0.06	0.00	-0.15	0.02	-0.00
PNFP20260618P00060000	60.00	0.00	0.95	0.00	0	0	141.85%	-0.03	0.00	-0.07	0.01	-0.00
PNFP20260618P00065000	65.00	0.00	0.30	0.00	0	45	102.89%	-0.02	0.00	-0.03	0.01	-0.00
PNFP20260618P00070000	70.00	0.00	0.95	0.00	0	0	101.93%	-0.04	0.00	-0.06	0.02	-0.00
PNFP20260618P00075000	75.00	0.00	0.75	0.00	0	0	83.58%	-0.05	0.01	-0.06	0.02	-0.00
PNFP20260618P00080000	80.00	0.00	0.50	0.00	0	271	60.24%	-0.05	0.01	-0.04	0.02	-0.00
PNFP20260618P00085000	85.00	0.00	2.50	0.00	0	153	71.04%	-0.17	0.02	-0.12	0.05	-0.01
PNFP20260618P00090000	90.00	0.10	1.65	0.00	0	228	40.79%	-0.18	0.03	-0.07	0.05	-0.01
PNFP20260618P00095000	95.00	1.10	2.35	0.00	0	272	32.70%	-0.39	0.06	-0.09	0.07	-0.02
PNFP20260618P00100000	100.00	3.70	6.10	0.00	0	2	39.57%	-0.66	0.05	-0.10	0.07	-0.03
PNFP20260618P00105000	105.00	7.90	10.20	0.00	0	1	38.37%	-0.86	0.03	-0.06	0.04	-0.04
PNFP20260618P00110000	110.00	12.40	15.30	0.00	0	0	45.91%	-0.92	0.02	-0.04	0.03	-0.04
PNFP20260618P00115000	115.00	17.30	20.20	0.00	0	0	53.04%	-0.94	0.01	-0.03	0.02	-0.04
PNFP20260618P00120000	120.00	22.30	25.20	0.00	0	0	63.42%	-0.95	0.01	-0.04	0.02	-0.04
PNFP20260618P00125000	125.00	27.20	30.10	0.00	0	0	73.19%	-0.95	0.01	-0.04	0.02	-0.05
PNFP20260618P00130000	130.00	31.90	35.40	0.00	0	0	82.44%	-0.96	0.01	-0.04	0.02	-0.05
PNFP20260618P00135000	135.00	36.80	40.50	0.00	0	0	91.24%	-0.96	0.00	-0.04	0.02	-0.05
PNFP20260618P00140000	140.00	41.70	45.70	0.00	0	0	86.10%	-0.98	0.00	-0.02	0.01	-0.05

Calls per la data del mercato June 04, 2026

Contratto	Strike	Bid	Ask	Ultimo	Volume	Posizioni aperte	Volatilità implicita	Delta	Gamma	Theta	Vega	Rho
PNFP20260618C00050000	50.00	45.10	47.50	0.00	0	1	230.09%	0.95	0.00	-0.15	0.02	0.01
PNFP20260618C00055000	55.00	39.70	43.70	0.00	0	0	224.69%	0.93	0.00	-0.20	0.02	0.01
PNFP20260618C00060000	60.00	34.70	38.70	0.00	0	0	196.30%	0.92	0.00	-0.19	0.03	0.01
PNFP20260618C00065000	65.00	29.90	33.60	0.00	0	0	169.93%	0.91	0.01	-0.18	0.03	0.01
PNFP20260618C00070000	70.00	24.80	28.10	0.00	0	0	142.08%	0.90	0.01	-0.17	0.03	0.01
PNFP20260618C00075000	75.00	19.80	23.10	0.00	0	0	118.88%	0.88	0.01	-0.16	0.04	0.02
PNFP20260618C00080000	80.00	14.90	18.00	0.00	0	0	98.92%	0.86	0.01	-0.15	0.04	0.02
PNFP20260618C00085000	85.00	10.60	13.50	0.00	0	0	51.57%	0.91	0.02	-0.06	0.03	0.01
PNFP20260618C00090000	90.00	5.90	8.70	0.00	0	159	40.81%	0.83	0.04	-0.08	0.05	0.02
PNFP20260618C00095000	95.00	2.75	4.50	0.00	0	132	37.78%	0.60	0.06	-0.10	0.07	0.02
PNFP20260618C00100000	100.00	0.15	2.00	1.07	1	444	31.94%	0.29	0.06	-0.08	0.07	0.01
PNFP20260618C00105000	105.00	0.05	1.20	0.00	0	40	41.53%	0.16	0.03	-0.07	0.05	0.01
PNFP20260618C00110000	110.00	0.00	0.75	0.00	0	236	48.67%	0.09	0.02	-0.05	0.03	0.00
PNFP20260618C00115000	115.00	0.00	2.15	0.00	0	0	79.91%	0.15	0.02	-0.12	0.04	0.00
PNFP20260618C00120000	120.00	0.00	0.30	0.00	0	21	59.77%	0.04	0.01	-0.03	0.02	0.00
PNFP20260618C00125000	125.00	0.00	2.15	0.00	0	0	104.07%	0.12	0.01	-0.14	0.04	0.00
PNFP20260618C00130000	130.00	0.00	0.40	0.00	0	209	80.78%	0.04	0.01	-0.04	0.02	0.00
PNFP20260618C00135000	135.00	0.00	1.80	0.00	0	0	119.64%	0.10	0.01	-0.13	0.03	0.00
PNFP20260618C00140000	140.00	0.00	1.95	0.00	0	0	131.33%	0.09	0.01	-0.15	0.03	0.00

How Much do you Like Fintel?

Please share your opinion of our service!

5

4

3

2

1

Excellent Bad

Other Listings

Fintel data has been cited in the following publications:

© 2015-2026 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.