PNFP · Pinnacle Financial Partners, Inc.

Track PNFP — free Ask ALVIS about PNFP

$107.35 -1.68 (-1.54%) At close · Aug 5

Market Cap

$16.25B

151.11M

Options Chain

15-min delayed Underlying $107.35 · at close Aug 5, 2026 Options Calculator

Positioning

Aug 21, 2026 · 15 days to expiry · 66 contracts

Put / call OI

0.64

Call-heavy positioning

Open interest

2,127

contracts outstanding

Volume

409

traded today

Max pain

$95.00

$12.35 below spot

ATM implied vol

33.2%

market's expected move

Open interest by strike

Calls Puts

52.5

57.5

62.5

100

105

110

115

120

125

130

135

140

145

150

Chain

Click any strike for greeks, breakeven and the calculator

Expiry

Aug 21 15d Sep 18 43d Nov 20 106d Dec 18 134d Jan 15 162d Feb 19 197d Jan 21 533d

Calls						Puts
OI	Vol	IV	Δ	Last	Strike	Last	Δ	IV	Vol	OI
0	—	—	—	—		—	-0.015	294.8%	—	0
Call · $35 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $35 Last — Breakeven — Implied vol 294.8% Delta -0.015 ≈1% ITM Gamma 0.001 Theta -0.079 Vega 0.006 Open interest 0 Model this put
0	2	—	—	$12.00		—	-0.017	262%	—	0
Call · $40 In the money Last $12.00 Breakeven $52.00 Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $40 Last — Breakeven — Implied vol 262% Delta -0.017 ≈2% ITM Gamma 0.001 Theta -0.078 Vega 0.013 Open interest 0 Model this put
0	—	—	—	—		$2.60	-0.023	243.1%	1	14
Call · $45 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $45 Last $2.60 Breakeven $42.40 Implied vol 243.1% Delta -0.023 ≈2% ITM Gamma 0.001 Theta -0.094 Vega 0.014 Open interest 14 Model this put
0	—	—	—	—		—	-0.021	206.3%	—	5
Call · $50 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $50 Last — Breakeven — Implied vol 206.3% Delta -0.021 ≈2% ITM Gamma 0.001 Theta -0.075 Vega 0.015 Open interest 5 Model this put
0	—	—	—	—		—	-0.059	269.5%	—	0
Call · $52.5 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $52.5 Last — Breakeven — Implied vol 269.5% Delta -0.059 ≈6% ITM Gamma 0.002 Theta -0.225 Vega 0.026 Open interest 0 Model this put
0	—	—	—	—		—	-0.028	189%	—	0
Call · $55 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $55 Last — Breakeven — Implied vol 189% Delta -0.028 ≈3% ITM Gamma 0.002 Theta -0.085 Vega 0.016 Open interest 0 Model this put
0	—	—	—	—		$7.30	-0.074	258.1%	1	1
Call · $57.5 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $57.5 Last $7.30 Breakeven $50.20 Implied vol 258.1% Delta -0.074 ≈7% ITM Gamma 0.002 Theta -0.261 Vega 0.028 Open interest 1 Model this put
0	—	—	—	—		—	-0.095	276.2%	—	0
Call · $60 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $60 Last — Breakeven — Implied vol 276.2% Delta -0.095 ≈9% ITM Gamma 0.003 Theta -0.335 Vega 0.042 Open interest 0 Model this put
0	—	—	—	—		—	-0.12	305.1%	—	0
Call · $62.5 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $62.5 Last — Breakeven — Implied vol 305.1% Delta -0.12 ≈12% ITM Gamma 0.003 Theta -0.437 Vega 0.043 Open interest 0 Model this put
0	—	—	—	—		—	-0.142	341.6%	—	0
Call · $65 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $65 Last — Breakeven — Implied vol 341.6% Delta -0.142 ≈14% ITM Gamma 0.003 Theta -0.557 Vega 0.056 Open interest 0 Model this put
0	—	—	—	—		—	-0.175	391.7%	—	0
Call · $70 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $70 Last — Breakeven — Implied vol 391.7% Delta -0.175 ≈17% ITM Gamma 0.003 Theta -0.722 Vega 0.057 Open interest 0 Model this put
1	—	—	—	—		$22.60	-0.197	439.2%	1	1
Call · $75 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 Model this call Put · $75 Last $22.60 Breakeven $52.40 Implied vol 439.2% Delta -0.197 ≈20% ITM Gamma 0.003 Theta -0.884 Vega 0.058 Open interest 1 Model this put
1	1	92.4%	0.95	$20.15		$0.25	-0.054	95.7%	4	22
Call · $80 In the money Last $20.15 Breakeven $100.15 Implied vol 92.4% Delta 0.95 ≈95% ITM Gamma 0.005 Theta -0.07 Vega 0.019 Open interest 1 Model this call Put · $80 Last $0.25 Breakeven $79.75 Implied vol 95.7% Delta -0.054 ≈5% ITM Gamma 0.005 Theta -0.075 Vega 0.019 Open interest 22 Model this put
15	30	82.9%	0.927	$8.10		$0.30	-0.061	78.5%	2	2
Call · $85 In the money Last $8.10 Breakeven $93.10 Implied vol 82.9% Delta 0.927 ≈93% ITM Gamma 0.008 Theta -0.084 Vega 0.035 Open interest 15 Model this call Put · $85 Last $0.30 Breakeven $84.70 Implied vol 78.5% Delta -0.061 ≈6% ITM Gamma 0.007 Theta -0.068 Vega 0.035 Open interest 2 Model this put
148	97	60.9%	0.93	$11.31		$0.20	-0.108	74.4%	11	425
Call · $90 In the money Last $11.31 Breakeven $101.31 Implied vol 60.9% Delta 0.93 ≈93% ITM Gamma 0.01 Theta -0.061 Vega 0.036 Open interest 148 Model this call Put · $90 Last $0.20 Breakeven $89.80 Implied vol 74.4% Delta -0.108 ≈11% ITM Gamma 0.011 Theta -0.099 Vega 0.036 Open interest 425 Model this put
76	2	52.4%	0.884	$13.00		$0.60	-0.098	48%	20	136
Call · $95 In the money Last $13.00 Breakeven $108.00 Implied vol 52.4% Delta 0.884 ≈88% ITM Gamma 0.017 Theta -0.077 Vega 0.037 Open interest 76 Model this call Put · $95 Last $0.60 Breakeven $94.40 Implied vol 48% Delta -0.098 ≈10% ITM Gamma 0.016 Theta -0.059 Vega 0.036 Open interest 136 Model this put
74	11	29.7%	0.885	$9.58		$5.66	-0.122	31%	2	56
Call · $100 In the money Last $9.58 Breakeven $109.58 Implied vol 29.7% Delta 0.885 ≈89% ITM Gamma 0.03 Theta -0.045 Vega 0.037 Open interest 74 Model this call Put · $100 Last $5.66 Breakeven $94.34 Implied vol 31% Delta -0.122 ≈12% ITM Gamma 0.03 Theta -0.045 Vega 0.038 Open interest 56 Model this put
779	26	32%	0.648	$5.70		—	-0.36	34.3%	—	0
Call · $105 In the money Last $5.70 Breakeven $110.70 Implied vol 32% Delta 0.648 ≈65% ITM Gamma 0.053 Theta -0.089 Vega 0.086 Open interest 779 Model this call Put · $105 Last — Breakeven — Implied vol 34.3% Delta -0.36 ≈36% ITM Gamma 0.05 Theta -0.091 Vega 0.087 Open interest 0 Model this put
Underlying $107.35
128	15	22.8%	0.317	$1.40		—	-0.664	25.7%	—	0
Call · $110 Last $1.40 Breakeven $111.40 Implied vol 22.8% Delta 0.317 ≈32% ITM Gamma 0.071 Theta -0.06 Vega 0.078 Open interest 128 Model this call Put · $110 In the money Last — Breakeven — Implied vol 25.7% Delta -0.664 ≈66% ITM Gamma 0.065 Theta -0.064 Vega 0.078 Open interest 0 Model this put
50	2	32.8%	0.165	$0.30		—	—	—	—	0
Call · $115 Last $0.30 Breakeven $115.30 Implied vol 32.8% Delta 0.165 ≈16% ITM Gamma 0.034 Theta -0.059 Vega 0.062 Open interest 50 Model this call Put · $115 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
12	4	57.8%	0.194	$0.45		$13.07	-0.888	42.9%	1	1
Call · $120 Last $0.45 Breakeven $120.45 Implied vol 57.8% Delta 0.194 ≈19% ITM Gamma 0.021 Theta -0.114 Vega 0.062 Open interest 12 Model this call Put · $120 In the money Last $13.07 Breakeven $106.93 Implied vol 42.9% Delta -0.888 ≈89% ITM Gamma 0.021 Theta -0.054 Vega 0.041 Open interest 1 Model this put
5	5	51.6%	0.083	$2.35		—	—	—	—	0
Call · $125 Last $2.35 Breakeven $127.35 Implied vol 51.6% Delta 0.083 ≈8% ITM Gamma 0.014 Theta -0.057 Vega 0.043 Open interest 5 Model this call Put · $125 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
1	1	—	—	$0.10		—	—	—	—	0
Call · $130 Last $0.10 Breakeven $130.10 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 Model this call Put · $130 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
0	—	—	—	—		—	—	—	—	0
Call · $135 Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $135 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
0	—	—	—	—		—	-0.974	66.1%	—	0
Call · $140 Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $140 In the money Last — Breakeven — Implied vol 66.1% Delta -0.974 ≈97% ITM Gamma 0.005 Theta -0.025 Vega 0.012 Open interest 0 Model this put
0	—	—	—	—		—	—	—	—	0
Call · $145 Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $145 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
0	—	—	—	—		—	-0.971	84.1%	—	0
Call · $150 Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $150 In the money Last — Breakeven — Implied vol 84.1% Delta -0.971 ≈97% ITM Gamma 0.004 Theta -0.035 Vega 0.013 Open interest 0 Model this put

About this data

Greeks, implied volatility, open interest and the last price come from the latest daily snapshot and are 15-minute delayed. Bid and ask are not included on this plan.

In-the-money strikes are tinted, deepening toward the money, and the bar beside each open-interest figure scales to the heaviest strike shown. Max pain is the listed strike where the most open interest would expire worthless — a positioning reference, not a forecast.

Key facts CIK 2082866 CUSIP 72348N109 13F (30d) 318 filings 316 filers Visit website