[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-PNFP":3,"homepage-market-summary":35,"stock-options-PNFP":177},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"PNFP","2026-10-07",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"Pinnacle Financial Partners, Inc.","NYSE",null,"NATIONAL COMMERCIAL BANKS","Pinnacle Financial Partners Inc is a financial holding company. The company operates through its wholly-owned subsidiary, Pinnacle Bank. The bank provides a full range of lending products, including commercial, real estate, and consumer loans to individuals and small to medium-sized businesses. It operates as a community bank mainly in the urban markets of Nashville, Knoxville, Memphis, and Chattanooga, Tennessee, as well as surrounding counties. It relies heavily on mergers and acquisitions. A majority of its loan portfolio is in commercial loans, mainly real estate, as well as industrial loans. The bank generates a majority of its net revenue through net interest income.","3,709","Atlanta, GA",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},2.1485,2,"Quarterly",{"close":20,"open":21,"high":22,"low":23,"prev_close":24,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29,"high_52w":30,"low_52w":31,"avg_volume_52w":32,"range_52w_percent":33,"record_count":34},93.09,94.88,94.93,92.03,96.14,-3.05,-3.17,1419618.042375,27938,93.092,110.33,81.080002,1323790.0023244263,41.1,6569,{"status":36,"indices":37,"watchlist":80,"sectors":102,"benchmarks":157},"success",[38,45,52,59,65,72],{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":14,"sparkline":44,"date":5},"SPX","S&P 500",7801.77,-17.16,-0.22,"0.0,13.9 2.3,10.5 4.6,12.4 6.9,14.2 9.3,16.0 11.6,11.5 13.9,10.8 16.2,4.8 18.5,4.8 20.8,7.9 23.2,8.0 25.5,6.0 27.8,9.1 30.1,9.8 32.4,10.8 34.7,10.0 37.1,7.0 39.4,4.4 41.7,2.0 44.0,2.9",{"symbol":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":14,"sparkline":51,"date":5},"NDX","NASDAQ 100",31160.08,-64.4,-0.21,"0.0,15.0 2.3,13.4 4.6,14.8 6.9,16.0 9.3,16.0 11.6,12.9 13.9,11.7 16.2,6.5 18.5,5.0 20.8,6.6 23.2,6.6 25.5,5.8 27.8,7.8 30.1,7.4 32.4,7.0 34.7,6.4 37.1,4.6 39.4,2.9 41.7,2.0 44.0,2.4",{"symbol":53,"name":54,"price":55,"change":56,"pct_change":57,"is_up":14,"sparkline":58,"date":5},"DJI","DOW JONES",51180,-341,-0.66,"0.0,6.3 2.3,2.0 4.6,3.3 6.9,6.0 9.3,11.3 11.6,8.7 13.9,9.5 16.2,6.4 18.5,8.0 20.8,10.9 23.2,12.3 25.5,8.2 27.8,11.2 30.1,12.3 32.4,16.0 34.7,15.8 37.1,13.7 39.4,13.0 41.7,10.8 44.0,13.7",{"symbol":60,"name":61,"price":62,"change":63,"pct_change":43,"is_up":14,"sparkline":64,"date":5},"COMP","NASDAQ Composite",27538.69,-61.2,"0.0,15.1 2.3,12.9 4.6,14.2 6.9,16.0 9.3,16.0 11.6,12.2 13.9,11.3 16.2,6.1 18.5,5.1 20.8,7.7 23.2,7.7 25.5,6.6 27.8,8.7 30.1,8.9 32.4,8.4 34.7,8.3 37.1,5.5 39.4,3.1 41.7,2.0 44.0,2.5",{"symbol":66,"name":67,"price":68,"change":69,"pct_change":70,"is_up":14,"sparkline":71,"date":5},"RUT","RUSSELL 2000",2777,-36.4,-1.29,"0.0,3.5 2.3,2.0 4.6,4.2 6.9,6.7 9.3,8.2 11.6,6.3 13.9,8.0 16.2,6.1 18.5,4.1 20.8,10.7 23.2,11.0 25.5,10.7 27.8,13.1 30.1,14.4 32.4,15.8 34.7,14.3 37.1,11.2 39.4,8.9 41.7,11.4 44.0,16.0",{"symbol":73,"name":74,"price":75,"change":76,"pct_change":77,"is_up":78,"sparkline":79,"date":5},"VIX","CBOE VIX",15.08,0.07,0.47,true,"0.0,2.0 2.3,9.7 4.6,4.9 6.9,4.5 9.3,2.5 11.6,11.3 13.9,13.7 16.2,13.5 18.5,16.0 20.8,12.3 23.2,10.4 25.5,13.5 27.8,8.8 30.1,8.9 32.4,7.8 34.7,7.6 37.1,11.8 39.4,10.9 41.7,12.9 44.0,12.6",[81,88,95],{"symbol":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":14,"sparkline":87,"date":5},"NVDA","NVIDIA Corp",237.36,-1.88,-0.79,"0.0,16.0 7.3,14.6 14.7,11.8 22.0,8.2 29.3,2.4 36.7,2.0 44.0,4.2",{"symbol":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":78,"sparkline":94,"date":5},"AAPL","Apple Inc",336.67,3.04,0.91,"0.0,16.0 7.3,9.0 14.7,14.2 22.0,7.7 29.3,9.3 36.7,7.9 44.0,2.0",{"symbol":96,"name":97,"price":98,"change":99,"pct_change":100,"is_up":14,"sparkline":101,"date":5},"TSLA","Tesla Inc",377.75,-2.93,-0.77,"0.0,16.0 7.3,15.0 14.7,15.4 22.0,7.1 29.3,3.0 36.7,2.0 44.0,3.5",[103,108,113,118,123,128,133,138,143,147,152],{"name":104,"etf":105,"change":106,"price":107,"is_up":14},"Technology","XLK",-0.3,201.39,{"name":109,"etf":110,"change":111,"price":112,"is_up":14},"Financials","XLF",-0.48,53.75,{"name":114,"etf":115,"change":116,"price":117,"is_up":78},"Healthcare","XLV",1.03,168.81,{"name":119,"etf":120,"change":121,"price":122,"is_up":14},"Consumer Cycl","XLY",-0.32,111.36,{"name":124,"etf":125,"change":126,"price":127,"is_up":14},"Consumer Staples","XLP",-0.12,81.7,{"name":129,"etf":130,"change":131,"price":132,"is_up":14},"Energy","XLE",-0.58,63.38,{"name":134,"etf":135,"change":136,"price":137,"is_up":14},"Industrials","XLI",-2.18,167.84,{"name":139,"etf":140,"change":141,"price":142,"is_up":14},"Materials","XLB",-1.51,48.98,{"name":144,"etf":145,"change":70,"price":146,"is_up":14},"Real Estate","XLRE",40.57,{"name":148,"etf":149,"change":150,"price":151,"is_up":14},"Utilities","XLU",-0.02,41.15,{"name":153,"etf":154,"change":155,"price":156,"is_up":14},"Comm Services","XLC",-0.35,111.26,[158,163,168,173],{"ticker":159,"name":160,"price":161,"change":162,"is_up":14},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":164,"name":165,"price":166,"change":167,"is_up":14},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":169,"name":170,"price":171,"change":172,"is_up":14},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":174,"name":175,"price":176,"change":70,"is_up":14},"IWM","iShares Russell 2000",277.7,{"status":178,"has_options":78,"symbol":4,"underlying_price":20,"selected_expiration":179,"days_to_expiration":182,"iv_index":184,"expiration_iv":184,"kpis":185,"expirations":189,"strikes":207,"updated_at":545,"task_id":9},"SUCCESS",{"date":180,"label":180,"type":181,"days_to_expiration":182,"dte":182,"compact":183,"implied_volatility":9},"2026-10-16","Regular",8,"261016",0.4,{"total_volume":186,"total_open_interest":187,"put_call_ratio":188,"implied_volatility":184},0,780,0.24,[190,191,195,199,203],{"date":180,"label":180,"type":181,"days_to_expiration":182,"dte":182,"compact":183,"implied_volatility":9},{"date":192,"label":192,"type":181,"days_to_expiration":193,"dte":193,"compact":194,"implied_volatility":9},"2026-11-20",43,"261120",{"date":196,"label":196,"type":181,"days_to_expiration":197,"dte":197,"compact":198,"implied_volatility":9},"2026-12-18",71,"261218",{"date":200,"label":200,"type":181,"days_to_expiration":201,"dte":201,"compact":202,"implied_volatility":9},"2027-02-19",134,"270219",{"date":204,"label":204,"type":181,"days_to_expiration":205,"dte":205,"compact":206,"implied_volatility":9},"2027-05-21",225,"270521",[208,221,231,242,258,279,299,319,342,367,391,411,431,452,469,482,491,500,509,518,527,535],{"strike":209,"call":210,"put":217,"callItm":78,"putItm":14,"isAtm":14},55,{"contract_symbol":211,"symbol":211,"bid":212,"ask":213,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":214,"implied_volatility":214,"delta":215,"gamma":186,"theta":186,"vega":186,"rho":216,"in_the_money":78},"PNFP  261016C00055000",36.3,40.3,0.4729,1,0.013561,{"contract_symbol":218,"symbol":218,"bid":186,"ask":219,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":220,"implied_volatility":220,"delta":186,"gamma":186,"theta":186,"vega":186,"rho":186,"in_the_money":14},"PNFP  261016P00055000",1.15,0.4111,{"strike":222,"call":223,"put":228,"callItm":78,"putItm":14,"isAtm":14},60,{"contract_symbol":224,"symbol":224,"bid":225,"ask":226,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":214,"implied_volatility":214,"delta":215,"gamma":186,"theta":186,"vega":186,"rho":227,"in_the_money":78},"PNFP  261016C00060000",31.3,35.3,0.014793,{"contract_symbol":229,"symbol":229,"bid":186,"ask":230,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":220,"implied_volatility":220,"delta":186,"gamma":186,"theta":186,"vega":186,"rho":186,"in_the_money":14},"PNFP  261016P00060000",2.15,{"strike":232,"call":233,"put":240,"callItm":78,"putItm":14,"isAtm":14},65,{"contract_symbol":234,"symbol":234,"bid":235,"ask":236,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":237,"implied_volatility":237,"delta":215,"gamma":186,"theta":238,"vega":186,"rho":239,"in_the_money":78},"PNFP  261016C00065000",26.3,30.2,0.4636,-0.000001,0.016027,{"contract_symbol":241,"symbol":241,"bid":186,"ask":230,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":220,"implied_volatility":220,"delta":186,"gamma":186,"theta":186,"vega":186,"rho":186,"in_the_money":14},"PNFP  261016P00065000",{"strike":243,"call":244,"put":252,"callItm":78,"putItm":14,"isAtm":14},70,{"contract_symbol":245,"symbol":245,"bid":246,"ask":247,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":214,"implied_volatility":214,"delta":248,"gamma":249,"theta":250,"vega":249,"rho":251,"in_the_money":78},"PNFP  261016C00070000",21.3,25.4,0.999947,0.000032,-0.000084,0.017258,{"contract_symbol":253,"symbol":253,"bid":186,"ask":254,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":220,"implied_volatility":220,"delta":255,"gamma":256,"theta":257,"vega":256,"rho":186,"in_the_money":14},"PNFP  261016P00070000",1.75,-0.000004,0.000003,-0.000007,{"strike":259,"call":260,"put":269,"callItm":78,"putItm":14,"isAtm":14},75,{"contract_symbol":261,"symbol":261,"bid":262,"ask":263,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":237,"implied_volatility":237,"delta":264,"gamma":265,"theta":266,"vega":267,"rho":268,"in_the_money":78},"PNFP  261016C00075000",16.6,20.4,0.998672,0.000644,-0.001643,0.000638,0.018462,{"contract_symbol":270,"symbol":270,"bid":186,"ask":271,"last":272,"change":186,"changePercent":9,"volume":186,"openInterest":193,"open_interest":193,"iv":273,"implied_volatility":273,"delta":274,"gamma":275,"theta":276,"vega":277,"rho":278,"in_the_money":14},"PNFP  261016P00075000",0.5,0.05,0.4476,-0.000937,0.000485,-0.001152,0.000464,-0.000022,{"strike":280,"call":281,"put":290,"callItm":78,"putItm":14,"isAtm":14},80,{"contract_symbol":282,"symbol":282,"bid":283,"ask":284,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":214,"implied_volatility":214,"delta":285,"gamma":286,"theta":287,"vega":288,"rho":289,"in_the_money":78},"PNFP  261016C00080000",11.3,14.8,0.981142,0.006663,-0.017677,0.006732,0.01928,{"contract_symbol":291,"symbol":291,"bid":186,"ask":254,"last":292,"change":186,"changePercent":9,"volume":186,"openInterest":293,"open_interest":293,"iv":220,"implied_volatility":220,"delta":294,"gamma":295,"theta":296,"vega":297,"rho":298,"in_the_money":14},"PNFP  261016P00080000",0.21,6,-0.00866,0.003911,-0.007841,0.003435,-0.000203,{"strike":300,"call":301,"put":310,"callItm":78,"putItm":14,"isAtm":14},85,{"contract_symbol":302,"symbol":302,"bid":303,"ask":304,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":214,"implied_volatility":214,"delta":305,"gamma":306,"theta":307,"vega":308,"rho":309,"in_the_money":78},"PNFP  261016C00085000",6.4,9.9,0.896434,0.026045,-0.069096,0.026315,0.018493,{"contract_symbol":311,"symbol":311,"bid":186,"ask":312,"last":313,"change":186,"changePercent":9,"volume":186,"openInterest":215,"open_interest":215,"iv":220,"implied_volatility":220,"delta":314,"gamma":315,"theta":316,"vega":317,"rho":318,"in_the_money":14},"PNFP  261016P00085000",0.6,0.15,-0.074837,0.023518,-0.047151,0.020657,-0.001769,{"strike":320,"call":321,"put":331,"callItm":78,"putItm":14,"isAtm":14},90,{"contract_symbol":322,"symbol":322,"bid":323,"ask":324,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":325,"implied_volatility":325,"delta":326,"gamma":327,"theta":328,"vega":329,"rho":330,"in_the_money":78},"PNFP  261016C00090000",2.75,5.6,0.3876,0.720736,0.059333,-0.10576,0.049144,0.015532,{"contract_symbol":332,"symbol":332,"bid":186,"ask":333,"last":334,"change":186,"changePercent":9,"volume":186,"openInterest":335,"open_interest":335,"iv":336,"implied_volatility":336,"delta":337,"gamma":338,"theta":339,"vega":340,"rho":341,"in_the_money":14},"PNFP  261016P00090000",1.5,0.7,40,0.2468,-0.186571,0.074394,-0.053738,0.039223,-0.004375,{"strike":343,"call":344,"put":355,"callItm":14,"putItm":78,"isAtm":78},95,{"contract_symbol":345,"symbol":345,"bid":186,"ask":346,"last":347,"change":186,"changePercent":9,"volume":186,"openInterest":348,"open_interest":348,"iv":349,"implied_volatility":349,"delta":350,"gamma":351,"theta":352,"vega":353,"rho":354,"in_the_money":14},"PNFP  261016C00095000",3.6,2.3,200,0.3718,0.374979,0.069771,-0.114421,0.055426,0.00827,{"contract_symbol":356,"symbol":356,"bid":357,"ask":358,"last":359,"change":186,"changePercent":9,"volume":186,"openInterest":360,"open_interest":360,"iv":361,"implied_volatility":361,"delta":362,"gamma":363,"theta":364,"vega":365,"rho":366,"in_the_money":78},"PNFP  261016P00095000",1.55,4.6,1.25,54,0.3346,-0.64068,0.076439,-0.101533,0.054649,-0.015462,{"strike":368,"call":369,"put":380,"callItm":14,"putItm":78,"isAtm":14},100,{"contract_symbol":370,"symbol":370,"bid":186,"ask":371,"last":372,"change":186,"changePercent":9,"volume":186,"openInterest":373,"open_interest":373,"iv":374,"implied_volatility":374,"delta":375,"gamma":376,"theta":377,"vega":378,"rho":379,"in_the_money":14},"PNFP  261016C00100000",2.45,0.49,370,0.3917,0.128546,0.036657,-0.066735,0.030682,0.002862,{"contract_symbol":381,"symbol":381,"bid":382,"ask":383,"last":384,"change":186,"changePercent":9,"volume":186,"openInterest":293,"open_interest":293,"iv":385,"implied_volatility":385,"delta":386,"gamma":387,"theta":388,"vega":389,"rho":390,"in_the_money":78},"PNFP  261016P00100000",5.4,9,2.1,0.3698,-0.885708,0.035749,-0.058003,0.028248,-0.022105,{"strike":392,"call":393,"put":402,"callItm":14,"putItm":78,"isAtm":14},105,{"contract_symbol":394,"symbol":394,"bid":186,"ask":395,"last":396,"change":186,"changePercent":9,"volume":186,"openInterest":383,"open_interest":383,"iv":374,"implied_volatility":374,"delta":397,"gamma":398,"theta":399,"vega":400,"rho":401,"in_the_money":14},"PNFP  261016C00105000",1.3,0.95,0.027023,0.010893,-0.019832,0.009118,0.000606,{"contract_symbol":403,"symbol":403,"bid":404,"ask":405,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":385,"implied_volatility":385,"delta":406,"gamma":407,"theta":408,"vega":409,"rho":410,"in_the_money":78},"PNFP  261016P00105000",10.3,13.1,-0.979533,0.009134,-0.014819,0.007217,-0.025429,{"strike":412,"call":413,"put":422,"callItm":14,"putItm":78,"isAtm":14},110,{"contract_symbol":414,"symbol":414,"bid":186,"ask":254,"last":415,"change":186,"changePercent":9,"volume":186,"openInterest":416,"open_interest":416,"iv":374,"implied_volatility":374,"delta":417,"gamma":418,"theta":419,"vega":420,"rho":421,"in_the_money":14},"PNFP  261016C00110000",0.45,23,0.003651,0.001906,-0.003471,0.001596,0.000082,{"contract_symbol":423,"symbol":423,"bid":424,"ask":425,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":385,"implied_volatility":385,"delta":426,"gamma":427,"theta":428,"vega":429,"rho":430,"in_the_money":78},"PNFP  261016P00110000",14.9,18.8,-0.997782,0.001288,-0.002091,0.001018,-0.027071,{"strike":432,"call":433,"put":442,"callItm":14,"putItm":78,"isAtm":14},115,{"contract_symbol":434,"symbol":434,"bid":186,"ask":254,"last":435,"change":186,"changePercent":9,"volume":186,"openInterest":436,"open_interest":436,"iv":374,"implied_volatility":374,"delta":437,"gamma":438,"theta":439,"vega":440,"rho":441,"in_the_money":14},"PNFP  261016C00115000",0.1,28,0.00033,0.000211,-0.000385,0.000177,0.000007,{"contract_symbol":443,"symbol":443,"bid":444,"ask":445,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":446,"implied_volatility":446,"delta":447,"gamma":448,"theta":449,"vega":450,"rho":451,"in_the_money":78},"PNFP  261016P00115000",19.9,23.8,0.3998,-0.999575,0.000262,-0.000496,0.000224,-0.028346,{"strike":453,"call":454,"put":460,"callItm":14,"putItm":78,"isAtm":14},120,{"contract_symbol":455,"symbol":455,"bid":186,"ask":254,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":374,"implied_volatility":374,"delta":456,"gamma":457,"theta":458,"vega":459,"rho":186,"in_the_money":14},"PNFP  261016C00120000",0.000021,0.000016,-0.000029,0.000013,{"contract_symbol":461,"symbol":461,"bid":462,"ask":463,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":385,"implied_volatility":385,"delta":464,"gamma":465,"theta":466,"vega":467,"rho":468,"in_the_money":78},"PNFP  261016P00120000",24.9,28.8,-0.999993,0.000006,-0.00001,0.000005,-0.029587,{"strike":470,"call":471,"put":476,"callItm":14,"putItm":78,"isAtm":14},125,{"contract_symbol":472,"symbol":472,"bid":186,"ask":473,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":474,"implied_volatility":474,"delta":475,"gamma":186,"theta":238,"vega":186,"rho":186,"in_the_money":14},"PNFP  261016C00125000",1.4,0.3817,0.000001,{"contract_symbol":477,"symbol":477,"bid":478,"ask":479,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":385,"implied_volatility":385,"delta":480,"gamma":186,"theta":186,"vega":186,"rho":481,"in_the_money":78},"PNFP  261016P00125000",29.7,33.8,-1,-0.03082,{"strike":483,"call":484,"put":486,"callItm":14,"putItm":78,"isAtm":14},130,{"contract_symbol":485,"symbol":485,"bid":186,"ask":230,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":374,"implied_volatility":374,"delta":186,"gamma":186,"theta":186,"vega":186,"rho":186,"in_the_money":14},"PNFP  261016C00130000",{"contract_symbol":487,"symbol":487,"bid":488,"ask":489,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":385,"implied_volatility":385,"delta":480,"gamma":186,"theta":186,"vega":186,"rho":490,"in_the_money":78},"PNFP  261016P00130000",35,38.7,-0.032052,{"strike":492,"call":493,"put":495,"callItm":14,"putItm":78,"isAtm":14},135,{"contract_symbol":494,"symbol":494,"bid":186,"ask":230,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":374,"implied_volatility":374,"delta":186,"gamma":186,"theta":186,"vega":186,"rho":186,"in_the_money":14},"PNFP  261016C00135000",{"contract_symbol":496,"symbol":496,"bid":497,"ask":498,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":385,"implied_volatility":385,"delta":480,"gamma":186,"theta":186,"vega":186,"rho":499,"in_the_money":78},"PNFP  261016P00135000",39.9,43.8,-0.033285,{"strike":501,"call":502,"put":504,"callItm":14,"putItm":78,"isAtm":14},140,{"contract_symbol":503,"symbol":503,"bid":186,"ask":254,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":374,"implied_volatility":374,"delta":186,"gamma":186,"theta":186,"vega":186,"rho":186,"in_the_money":14},"PNFP  261016C00140000",{"contract_symbol":505,"symbol":505,"bid":506,"ask":507,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":446,"implied_volatility":446,"delta":480,"gamma":186,"theta":186,"vega":186,"rho":508,"in_the_money":78},"PNFP  261016P00140000",44.7,48.8,-0.03452,{"strike":510,"call":511,"put":513,"callItm":14,"putItm":78,"isAtm":14},145,{"contract_symbol":512,"symbol":512,"bid":186,"ask":230,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":374,"implied_volatility":374,"delta":186,"gamma":186,"theta":186,"vega":186,"rho":186,"in_the_money":14},"PNFP  261016C00145000",{"contract_symbol":514,"symbol":514,"bid":515,"ask":516,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":385,"implied_volatility":385,"delta":480,"gamma":186,"theta":186,"vega":186,"rho":517,"in_the_money":78},"PNFP  261016P00145000",50.1,53.8,-0.035751,{"strike":519,"call":520,"put":522,"callItm":14,"putItm":78,"isAtm":14},150,{"contract_symbol":521,"symbol":521,"bid":186,"ask":230,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":474,"implied_volatility":474,"delta":186,"gamma":186,"theta":186,"vega":186,"rho":186,"in_the_money":14},"PNFP  261016C00150000",{"contract_symbol":523,"symbol":523,"bid":524,"ask":525,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":385,"implied_volatility":385,"delta":480,"gamma":186,"theta":186,"vega":186,"rho":526,"in_the_money":78},"PNFP  261016P00150000",55.1,58.8,-0.036984,{"strike":528,"call":529,"put":531,"callItm":14,"putItm":78,"isAtm":14},155,{"contract_symbol":530,"symbol":530,"bid":186,"ask":230,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":374,"implied_volatility":374,"delta":186,"gamma":186,"theta":186,"vega":186,"rho":186,"in_the_money":14},"PNFP  261016C00155000",{"contract_symbol":532,"symbol":532,"bid":222,"ask":533,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":385,"implied_volatility":385,"delta":480,"gamma":186,"theta":186,"vega":186,"rho":534,"in_the_money":78},"PNFP  261016P00155000",63.8,-0.038216,{"strike":536,"call":537,"put":540,"callItm":14,"putItm":78,"isAtm":14},160,{"contract_symbol":538,"symbol":538,"bid":186,"ask":539,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":374,"implied_volatility":374,"delta":186,"gamma":186,"theta":186,"vega":186,"rho":186,"in_the_money":14},"PNFP  261016C00160000",2.6,{"contract_symbol":541,"symbol":541,"bid":542,"ask":543,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":385,"implied_volatility":385,"delta":480,"gamma":186,"theta":186,"vega":186,"rho":544,"in_the_money":78},"PNFP  261016P00160000",64.9,68.8,-0.039449,"2026-10-08T11:36:11.313420+00:00"]