PNFP · Option chain

PNFP Option Chain

Every listed PNFP strike within 25% of spot, across the next 5 expirations — calls and puts side by side with last price, volume and open interest, plus the closing bid and ask.

Open interest and pricing as of the close on 2026-09-03. Recomputed every morning before the open.

Spot

$101.37

Call open interest

1,972

Put open interest

653

Put/call (volume)

12.00

13 contracts changed hands across these expirations — 1 calls against 12 puts. Puts outtraded calls 12.00 to one.

Sep 18, 202613 days

call OI 722 · put OI 187

Calls				Strike	Puts
Last	Bid / Ask	Vol	OI		Last	Bid / Ask	Vol	OI
—	15.40 / 17.40	—	—	85	0.05	0.00 / 0.50	12	8
—	10.40 / 12.50	—	—	90	—	0.00 / 0.50	—	13
—	5.50 / 8.20	—	50	95	—	0.00 / 2.30	—	51
—	1.85 / 4.60	—	10	100	—	0.15 / 3.40	—	115
—	0.00 / 0.90	—	183	105	—	2.65 / 5.30	—	—
—	0.00 / 0.35	—	120	110	—	7.30 / 9.90	—	—
—	0.00 / 2.15	—	351	115	—	12.30 / 14.90	—	—
—	0.00 / 2.15	—	8	120	—	17.30 / 19.90	—	—
A dash means the contract did not trade — not a price of zero.

Oct 16, 202641 days

call OI 32 · put OI 62

Calls				Strike	Puts
Last	Bid / Ask	Vol	OI		Last	Bid / Ask	Vol	OI
—	20.30 / 24.20	—	—	80	—	0.00 / 2.45	—	1
—	6.70 / 10.30	—	4	95	—	0.00 / 3.40	—	57
—	3.20 / 6.20	—	7	100	—	1.10 / 4.20	—	4
—	0.85 / 3.50	—	7	105	—	3.90 / 7.40	—	—
—	0.35 / 1.80	—	14	110	—	7.60 / 10.60	—	—
A dash means the contract did not trade — not a price of zero.

Nov 20, 202676 days

call OI 392 · put OI 103

Calls				Strike	Puts
Last	Bid / Ask	Vol	OI		Last	Bid / Ask	Vol	OI
—	20.70 / 24.50	—	—	80	—	0.00 / 2.80	—	6
—	16.10 / 20.00	—	—	85	—	0.10 / 3.10	—	3
—	11.60 / 15.10	—	47	90	—	0.00 / 2.90	—	90
—	8.00 / 11.50	—	2	95	—	0.35 / 4.10	—	3
—	4.60 / 8.30	—	30	100	—	2.65 / 6.00	—	—
—	1.85 / 5.90	—	60	105	—	4.70 / 8.60	—	—
—	1.60 / 2.65	—	118	110	—	8.00 / 12.00	—	—
—	0.00 / 3.40	—	39	115	—	12.10 / 16.00	—	1
—	0.00 / 2.80	—	96	120	—	16.90 / 20.70	—	—
A dash means the contract did not trade — not a price of zero.

Dec 18, 2026104 days

call OI 613 · put OI 218

Calls				Strike	Puts
Last	Bid / Ask	Vol	OI		Last	Bid / Ask	Vol	OI
—	21.40 / 25.00	—	2	80	—	0.00 / 3.20	—	126
—	16.60 / 20.50	—	—	85	—	0.00 / 3.40	—	1
—	12.10 / 16.00	—	—	90	—	0.05 / 3.80	—	8
—	8.10 / 12.00	—	21	95	—	1.20 / 4.90	—	40
—	6.40 / 7.90	—	124	100	—	3.00 / 5.70	—	—
—	2.85 / 6.50	—	160	105	—	5.60 / 9.20	—	40
—	1.20 / 4.70	—	140	110	—	9.00 / 12.40	—	—
—	0.00 / 3.80	—	25	115	—	12.50 / 16.30	—	1
—	0.25 / 2.50	—	75	120	—	16.60 / 20.70	—	—
—	0.35 / 1.20	—	66	125	—	21.70 / 25.50	—	2
A dash means the contract did not trade — not a price of zero.

Feb 19, 2027167 days

call OI 213 · put OI 83

Calls				Strike	Puts
Last	Bid / Ask	Vol	OI		Last	Bid / Ask	Vol	OI
—	21.80 / 25.90	—	—	80	—	0.00 / 3.80	—	4
—	17.60 / 21.50	—	2	85	—	0.55 / 4.00	—	—
—	13.60 / 17.50	—	—	90	—	1.45 / 4.50	—	2
—	7.30 / 11.00	—	29	100	—	4.70 / 8.40	—	77
—	4.90 / 8.00	—	19	105	—	7.10 / 10.70	—	—
4.00	2.55 / 6.00	1	28	110	—	10.30 / 13.60	—	—
—	1.30 / 4.70	—	127	115	—	13.60 / 17.10	—	—
—	0.00 / 4.20	—	8	120	—	17.40 / 21.20	—	—
A dash means the contract did not trade — not a price of zero.

How to read this chain

Calls sit on the left, puts on the right, and every row is one strike. The highlighted row is the strike closest to spot. Open interest is the number of contracts still outstanding at that strike — positions that exist right now. Volume is how many traded on the session shown. Open interest builds slowly and marks where positioning has accumulated; volume spikes and marks where attention went today.

Strikes with no open interest and no trades on either side are omitted, and the ladder is trimmed to within 25% of spot — the far wings are almost entirely empty and say nothing about positioning.

More on PNFP

PNFP options score PNFP gamma walls PNFP max pain PNFP IV rank PNFP put/call ratio PNFP options flow

Weekly options-market digest

Sundays. What moved this week, what catalysts and earnings drive next week, and which 5-pillar setups stand out.

Free. One email per week. Unsubscribe with one click.

Educational, not investment advice. Options involve risk. Open interest is reported with a one-session lag by OCC, so these levels describe positioning as of the last settled session, not live intraday flow.