PNFP · Pinnacle Financial Partners, Inc. · Options Chain

Track PNFP — free

$96.75 -0.02 (-0.02%) At close · Sep 18

S&P 400 member Russell 1000 member Rebalance outlook locked

Market Cap

$14.62B

151.11M

Options Chain

Underlying $96.75 · at close Sep 18, 2026 Options Calculator

Pull option chains with greeks and open interest through the options chain API or MCP →

Positioning

Oct 16, 2026 · 26 days to expiry · 44 contracts · mixed daily-bar sessions · Aug 25, 2026–Sep 18, 2026; 34 unknown

Put / call OI

1.44

Put-heavy positioning

Open interest

188

as of Sep 17, 2026

Volume

—

dated and unknown daily-bar sessions

Max pain

$95.00

$1.75 below spot

ATM implied vol

27.4%

market's expected move

Open interest by strike

Calls Puts

100

105

110

115

120

125

130

135

140

145

150

155

160

Chain

Click any strike for greeks, breakeven and the calculator

Expiry

Oct 16 26d Nov 20 61d Dec 18 89d Jan 15 117d Feb 19 152d May 21 243d Jan 21 488d

Calls								Puts
OI	Vol	IV	Δ	Bid	Ask	Last	Strike	Last	Bid	Ask	Δ	IV	Vol	OI
—	—	—	—	$40.10	$44.10	—		—	$0.00	$2.15	—	—	—	—
Call · $55 In the money Daily-bar session Unknown Quote as of 2026-09-18 19:59:52.409 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $55 Daily-bar session Unknown Quote as of 2026-09-18 19:57:16.025 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$35.30	$39.20	—		—	$0.00	$2.15	—	—	—	—
Call · $60 In the money Daily-bar session Unknown Quote as of 2026-09-18 19:59:51.756 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $60 Daily-bar session Unknown Quote as of 2026-09-18 19:59:45.161 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	87.3%	0.967	$30.20	$34.30	—		—	$0.00	$2.15	—	—	—	—
Call · $65 In the money Daily-bar session Unknown Quote as of 2026-09-18 19:59:52.216 UTC Last — Breakeven — Implied vol 87.3% Delta 0.967 ≈97% ITM Gamma 0.003 Theta -0.039 Vega 0.019 Open interest — OI effective date — Model this call Put · $65 Daily-bar session Unknown Quote as of 2026-09-18 19:59:45.743 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	72.8%	0.962	$25.30	$29.20	—		—	$0.00	$2.20	—	—	—	—
Call · $70 In the money Daily-bar session Unknown Quote as of 2026-09-18 19:59:56.535 UTC Last — Breakeven — Implied vol 72.8% Delta 0.962 ≈96% ITM Gamma 0.004 Theta -0.037 Vega 0.021 Open interest — OI effective date — Model this call Put · $70 Daily-bar session Unknown Quote as of 2026-09-18 19:59:45.392 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	51.7%	0.973	$20.40	$23.80	—		$0.05	$0.00	$0.15	—	—	1	45
Call · $75 In the money Daily-bar session Unknown Quote as of 2026-09-18 19:59:53.702 UTC Last — Breakeven — Implied vol 51.7% Delta 0.973 ≈97% ITM Gamma 0.005 Theta -0.024 Vega 0.016 Open interest — OI effective date — Model this call Put · $75 Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:45:22.521 UTC Last $0.05 Breakeven $74.95 Implied vol — Delta — Gamma — Theta — Vega — Open interest 45 OI effective date Sep 17, 2026 Model this put
—	—	—	—	$15.40	$18.40	—		$0.42	$0.00	$2.30	—	—	1	1
Call · $80 In the money Daily-bar session Unknown Quote as of 2026-09-18 19:59:45.339 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $80 Daily-bar session Aug 25, 2026 Quote as of 2026-09-18 19:59:44.828 UTC Last $0.42 Breakeven $79.58 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 17, 2026 Model this put
—	—	41.4%	0.895	$10.60	$14.50	—		—	$0.00	$0.90	—	—	—	—
Call · $85 In the money Daily-bar session Unknown Quote as of 2026-09-18 19:59:59.265 UTC Last — Breakeven — Implied vol 41.4% Delta 0.895 ≈89% ITM Gamma 0.017 Theta -0.045 Vega 0.047 Open interest — OI effective date — Model this call Put · $85 Daily-bar session Unknown Quote as of 2026-09-18 19:59:45.574 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	25.8%	0.869	$6.10	$8.80	—		$0.80	$0.20	$1.50	-0.18	32.3%	3	2
Call · $90 In the money Daily-bar session Unknown Quote as of 2026-09-18 19:59:50.893 UTC Last — Breakeven — Implied vol 25.8% Delta 0.869 ≈87% ITM Gamma 0.032 Theta -0.035 Vega 0.055 Open interest — OI effective date — Model this call Put · $90 Daily-bar session Sep 17, 2026 Quote as of 2026-09-18 19:59:44.826 UTC Last $0.80 Breakeven $89.20 Implied vol 32.3% Delta -0.18 ≈18% ITM Gamma 0.032 Theta -0.04 Vega 0.068 Open interest 2 OI effective date Sep 17, 2026 Model this put
6	51	29.6%	0.62	$2.65	$5.60	$3.66		$1.95	$1.20	$2.20	-0.365	25.3%	4	57
Call · $95 In the money Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:59.893 UTC Last $3.66 Breakeven $98.66 Implied vol 29.6% Delta 0.62 ≈62% ITM Gamma 0.05 Theta -0.062 Vega 0.098 Open interest 6 OI effective date Sep 17, 2026 Model this call Put · $95 Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:51.642 UTC Last $1.95 Breakeven $93.05 Implied vol 25.3% Delta -0.365 ≈37% ITM Gamma 0.057 Theta -0.043 Vega 0.097 Open interest 57 OI effective date Sep 17, 2026 Model this put
Underlying $96.75
12	2	28.7%	0.361	$1.00	$2.50	$1.40		$2.10	$3.50	$6.10	-0.635	29.5%	3	6
Call · $100 Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:57.642 UTC Last $1.40 Breakeven $101.40 Implied vol 28.7% Delta 0.361 ≈36% ITM Gamma 0.05 Theta -0.057 Vega 0.097 Open interest 12 OI effective date Sep 17, 2026 Model this call Put · $100 In the money Daily-bar session Sep 8, 2026 Quote as of 2026-09-18 19:59:59.949 UTC Last $2.10 Breakeven $97.90 Implied vol 29.5% Delta -0.635 ≈63% ITM Gamma 0.049 Theta -0.048 Vega 0.097 Open interest 6 OI effective date Sep 17, 2026 Model this put
8	2	—	—	$0.00	$2.85	$1.65		—	$7.40	$9.80	-0.835	29.3%	—	—
Call · $105 Daily-bar session Sep 14, 2026 Quote as of 2026-09-18 19:59:44.827 UTC Last $1.65 Breakeven $106.65 Implied vol — Delta — Gamma — Theta — Vega — Open interest 8 OI effective date Sep 17, 2026 Model this call Put · $105 In the money Daily-bar session Unknown Quote as of 2026-09-18 19:59:45.339 UTC Last — Breakeven — Implied vol 29.3% Delta -0.835 ≈83% ITM Gamma 0.033 Theta -0.027 Vega 0.064 Open interest — OI effective date — Model this put
23	8	—	—	$0.00	$2.50	$0.45		—	$11.20	$15.20	-0.927	31.4%	—	—
Call · $110 Daily-bar session Sep 15, 2026 Quote as of 2026-09-18 19:59:45.594 UTC Last $0.45 Breakeven $110.45 Implied vol — Delta — Gamma — Theta — Vega — Open interest 23 OI effective date Sep 17, 2026 Model this call Put · $110 In the money Daily-bar session Unknown Quote as of 2026-09-18 19:59:56.742 UTC Last — Breakeven — Implied vol 31.4% Delta -0.927 ≈93% ITM Gamma 0.017 Theta -0.011 Vega 0.036 Open interest — OI effective date — Model this put
28	28	—	—	$0.00	$2.30	$0.10		—	$16.40	$20.10	-0.93	41.6%	—	—
Call · $115 Daily-bar session Sep 11, 2026 Quote as of 2026-09-18 19:59:45.649 UTC Last $0.10 Breakeven $115.10 Implied vol — Delta — Gamma — Theta — Vega — Open interest 28 OI effective date Sep 17, 2026 Model this call Put · $115 In the money Daily-bar session Unknown Quote as of 2026-09-18 19:59:45.854 UTC Last — Breakeven — Implied vol 41.6% Delta -0.93 ≈93% ITM Gamma 0.013 Theta -0.016 Vega 0.035 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$1.75	—		—	$21.10	$25.10	-0.959	44.3%	—	—
Call · $120 Daily-bar session Unknown Quote as of 2026-09-18 19:59:44.826 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $120 In the money Daily-bar session Unknown Quote as of 2026-09-18 19:59:48.947 UTC Last — Breakeven — Implied vol 44.3% Delta -0.959 ≈96% ITM Gamma 0.008 Theta -0.007 Vega 0.023 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$2.15	—		—	$26.20	$30.10	-0.955	53.9%	—	—
Call · $125 Daily-bar session Unknown Quote as of 2026-09-18 19:59:45.721 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $125 In the money Daily-bar session Unknown Quote as of 2026-09-18 19:59:46.299 UTC Last — Breakeven — Implied vol 53.9% Delta -0.955 ≈95% ITM Gamma 0.007 Theta -0.013 Vega 0.025 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$2.15	—		—	$31.20	$35.10	-0.957	61%	—	—
Call · $130 Daily-bar session Unknown Quote as of 2026-09-18 19:59:45.762 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $130 In the money Daily-bar session Unknown Quote as of 2026-09-18 19:59:57.644 UTC Last — Breakeven — Implied vol 61% Delta -0.957 ≈96% ITM Gamma 0.006 Theta -0.014 Vega 0.024 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$2.15	—		—	$36.20	$40.10	-0.959	67.8%	—	—
Call · $135 Daily-bar session Unknown Quote as of 2026-09-18 19:59:51.408 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $135 In the money Daily-bar session Unknown Quote as of 2026-09-18 19:59:57.644 UTC Last — Breakeven — Implied vol 67.8% Delta -0.959 ≈96% ITM Gamma 0.005 Theta -0.016 Vega 0.023 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$2.05	—		—	$41.20	$45.10	-0.96	74.3%	—	—
Call · $140 Daily-bar session Unknown Quote as of 2026-09-18 19:59:50.284 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $140 In the money Daily-bar session Unknown Quote as of 2026-09-18 19:59:57.644 UTC Last — Breakeven — Implied vol 74.3% Delta -0.96 ≈96% ITM Gamma 0.005 Theta -0.017 Vega 0.022 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$2.15	—		—	$46.20	$50.10	-0.961	80.5%	—	—
Call · $145 Daily-bar session Unknown Quote as of 2026-09-18 19:59:45.162 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $145 In the money Daily-bar session Unknown Quote as of 2026-09-18 19:59:57.644 UTC Last — Breakeven — Implied vol 80.5% Delta -0.961 ≈96% ITM Gamma 0.004 Theta -0.019 Vega 0.022 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$2.15	—		—	$51.20	$55.10	-0.962	86.5%	—	—
Call · $150 Daily-bar session Unknown Quote as of 2026-09-18 19:59:45.931 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $150 In the money Daily-bar session Unknown Quote as of 2026-09-18 19:59:49.126 UTC Last — Breakeven — Implied vol 86.5% Delta -0.962 ≈96% ITM Gamma 0.004 Theta -0.02 Vega 0.021 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$2.15	—		—	$56.20	$60.10	—	—	—	—
Call · $155 Daily-bar session Unknown Quote as of 2026-09-18 19:59:45.955 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $155 In the money Daily-bar session Unknown Quote as of 2026-09-18 19:59:57.644 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$3.40	—		—	$61.00	$65.30	—	—	—	—
Call · $160 Daily-bar session Unknown Quote as of 2026-09-18 19:59:44.828 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $160 In the money Daily-bar session Unknown Quote as of 2026-09-18 19:59:57.681 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put

About this data

Each contract's last price, day range and volume belong to the daily-bar session shown in its details; unknown means the source omitted that timestamp. Open interest has its own effective date shown separately; implied volatility and greeks are model values computed when fetched. This chain has mixed daily-bar sessions · Aug 25, 2026–Sep 18, 2026; 34 unknown. Positioning totals are shown only when every returned open-interest value has the same known effective date. Bid and ask are real-time consolidated OPRA readings.

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) 17 filings 15 filers Visit website Investor relations