Explore strikes, OI, IV and strategy data for PINS.
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| PINS251107C00021000 | 11/5 2:19 PM | 21.00 | 4.72 | 4.15 | 5.9 | -7.68 | -61.94% | 10 | 1 | 244.92% | Yes |
| PINS251107C00022000 | 11/5 2:01 PM | 22.00 | 3.70 | 3.25 | 4.9 | -7.14 | -65.87% | 17 | 12 | 215.63% | Yes |
| PINS251107C00022500 | 11/5 10:10 AM | 22.50 | 4.45 | 2.71 | 4.45 | -5.91 | -57.05% | 4 | 14 | 195.70% | Yes |
| PINS251107C00025000 | 11/5 3:52 PM | 25.00 | 1.10 | 0.75 | 1.05 | -7.59 | -87.34% | 535 | 20 | 56.64% | Yes |
| PINS251107C00027000 | 11/5 3:59 PM | 27.00 | 0.14 | 0.09 | 0.14 | -5.98 | -97.71% | 4638 | 61 | 66.41% | No |
| PINS251107C00028000 | 11/5 3:57 PM | 28.00 | 0.04 | 0.03 | 0.07 | -5.26 | -99.25% | 817 | 38 | 77.73% | No |
| PINS251107C00028500 | 11/5 3:12 PM | 28.50 | 0.02 | 0.01 | 0.07 | -5.02 | -99.60% | 419 | 26 | 85.94% | No |
| PINS251107C00029000 | 11/5 3:52 PM | 29.00 | 0.03 | 0.01 | 0.05 | -5.02 | -99.41% | 133 | 138 | 92.19% | No |
| PINS251107C00030000 | 11/5 3:22 PM | 30.00 | 0.01 | 0.01 | 0.08 | -4.02 | -99.75% | 745 | 273 | 121.09% | No |
| PINS251107C00030500 | 11/5 3:23 PM | 30.50 | 0.01 | 0.01 | 0.08 | -3.72 | -99.73% | 114 | 155 | 131.25% | No |
| PINS251107C00031000 | 11/5 3:59 PM | 31.00 | 0.01 | 0.01 | 0.02 | -3.39 | -99.71% | 892 | 422 | 118.75% | No |
| PINS251107C00031500 | 11/5 2:04 PM | 31.50 | 0.01 | 0 | 0.01 | -3.14 | -99.68% | 181 | 316 | 109.38% | No |
| PINS251107C00032000 | 11/5 1:10 PM | 32.00 | 0.01 | 0 | 0.01 | -2.73 | -99.64% | 3633 | 300 | 118.75% | No |
| PINS251107C00032500 | 11/5 3:19 PM | 32.50 | 0.01 | 0 | 0.02 | -2.56 | -99.61% | 634 | 102 | 134.38% | No |
| PINS251107C00033000 | 11/5 3:39 PM | 33.00 | 0.01 | 0 | 0.01 | -2.33 | -99.57% | 1493 | 2941 | 131.25% | No |
| PINS251107C00033500 | 11/5 3:20 PM | 33.50 | 0.01 | 0 | 0.01 | -2.12 | -99.53% | 1249 | 938 | 137.50% | No |
| PINS251107C00034000 | 11/5 3:53 PM | 34.00 | 0.01 | 0 | 0.01 | -1.89 | -99.47% | 489 | 2248 | 143.75% | No |
| PINS251107C00034500 | 11/5 3:18 PM | 34.50 | 0.01 | 0 | 0.01 | -1.65 | -99.40% | 125 | 384 | 150.00% | No |
| PINS251107C00035000 | 11/5 3:58 PM | 35.00 | 0.01 | 0 | 0.01 | -1.54 | -99.35% | 184 | 16811 | 156.25% | No |
| PINS251107C00035500 | 11/5 2:54 PM | 35.50 | 0.01 | 0 | 0.01 | -1.35 | -99.26% | 148 | 393 | 162.50% | No |
| PINS251107C00036000 | 11/5 2:45 PM | 36.00 | 0.01 | 0 | 0.01 | -1.27 | -99.22% | 262 | 3893 | 168.75% | No |
| PINS251107C00036500 | 11/5 1:22 PM | 36.50 | 0.01 | 0 | 0.01 | -1.09 | -99.09% | 72 | 661 | 175.00% | No |
| PINS251107C00037000 | 11/5 3:40 PM | 37.00 | 0.01 | 0 | 0.01 | -0.92 | -98.92% | 622 | 3909 | 181.25% | No |
| PINS251107C00037500 | 11/5 2:14 PM | 37.50 | 0.01 | 0 | 0.01 | -0.76 | -98.70% | 1009 | 670 | 187.50% | No |
| PINS251107C00038000 | 11/5 3:09 PM | 38.00 | 0.01 | 0 | 0.01 | -0.66 | -98.51% | 5230 | 10498 | 193.75% | No |
| PINS251107C00038500 | 11/5 2:10 PM | 38.50 | 0.02 | 0 | 0.01 | -0.61 | -96.83% | 209 | 155 | 200.00% | No |
| PINS251107C00039000 | 11/5 2:25 PM | 39.00 | 0.01 | 0 | 0.01 | -0.49 | -98.00% | 1069 | 3809 | 206.25% | No |
| PINS251107C00039500 | 11/5 2:10 PM | 39.50 | 0.01 | 0 | 0.01 | -0.42 | -97.67% | 701 | 722 | 212.50% | No |
| PINS251107C00040000 | 11/5 3:26 PM | 40.00 | 0.01 | 0 | 0.01 | -0.39 | -97.50% | 836 | 13993 | 218.75% | No |
| PINS251107C00041000 | 11/5 2:55 PM | 41.00 | 0.01 | 0 | 0.01 | -0.25 | -96.15% | 144 | 1995 | 225.00% | No |
| PINS251107C00041500 | 11/4 3:58 PM | 41.50 | 0.22 | 0 | 0.01 | 0.00 | 0.00% | 50 | 72 | 237.50% | No |
| PINS251107C00042000 | 11/5 3:18 PM | 42.00 | 0.01 | 0 | 0.01 | -0.16 | -94.12% | 108 | 914 | 237.50% | No |
| PINS251107C00043000 | 11/5 1:57 PM | 43.00 | 0.01 | 0 | 0.01 | -0.12 | -92.31% | 3373 | 3992 | 250.00% | No |
| PINS251107C00044000 | 11/5 3:01 PM | 44.00 | 0.01 | 0 | 0.01 | -0.08 | -88.89% | 3768 | 3954 | 262.50% | No |
| PINS251107C00045000 | 11/5 1:57 PM | 45.00 | 0.01 | 0 | 0.01 | -0.04 | -80.00% | 461 | 3082 | 268.75% | No |
| PINS251107C00046000 | 11/5 2:12 PM | 46.00 | 0.01 | 0 | 0.01 | -0.01 | -50.00% | 1 | 2325 | 275.00% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| PINS251107P00020000 | 11/5 2:12 PM | 20.00 | 0.02 | 0 | 0.05 | 0.01 | 100.00% | 9 | 15 | 171.88% | No |
| PINS251107P00021000 | 11/5 9:30 AM | 21.00 | 0.03 | 0 | 0.03 | 0.02 | 200.00% | 2 | 38 | 131.25% | No |
| PINS251107P00022000 | 11/5 12:00 PM | 22.00 | 0.01 | 0 | 0.04 | -0.01 | -50.00% | 58 | 118 | 110.94% | No |
| PINS251107P00022500 | 11/5 3:26 PM | 22.50 | 0.01 | 0 | 0.02 | -0.01 | -50.00% | 409 | 1032 | 87.50% | No |
| PINS251107P00023000 | 11/5 3:27 PM | 23.00 | 0.01 | 0 | 0.04 | -0.01 | -50.00% | 426 | 201 | 82.81% | No |
| PINS251107P00024000 | 11/5 3:59 PM | 24.00 | 0.04 | 0.03 | 0.06 | 0.01 | 33.33% | 6540 | 5445 | 67.97% | No |
| PINS251107P00024500 | 11/5 3:51 PM | 24.50 | 0.08 | 0.05 | 0.12 | 0.04 | 100.00% | 2786 | 2281 | 62.89% | No |
| PINS251107P00025000 | 11/5 3:59 PM | 25.00 | 0.19 | 0.15 | 0.2 | 0.11 | 137.50% | 6126 | 1184 | 60.74% | No |
| PINS251107P00025500 | 11/5 3:55 PM | 25.50 | 0.31 | 0.28 | 0.39 | 0.15 | 93.75% | 1538 | 817 | 59.38% | No |
| PINS251107P00026000 | 11/5 3:53 PM | 26.00 | 0.60 | 0.45 | 0.65 | 0.41 | 215.79% | 11110 | 8369 | 54.10% | Yes |
| PINS251107P00026500 | 11/5 3:49 PM | 26.50 | 1.30 | 0.76 | 1.31 | 1.07 | 465.22% | 364 | 121 | 75.78% | Yes |
| PINS251107P00027000 | 11/5 3:58 PM | 27.00 | 1.30 | 1.25 | 1.43 | 1.00 | 333.33% | 824 | 1879 | 60.94% | Yes |
| PINS251107P00027500 | 11/5 3:49 PM | 27.50 | 2.06 | 1.51 | 2.26 | 1.69 | 456.76% | 284 | 1379 | 86.72% | Yes |
| PINS251107P00028000 | 11/5 3:58 PM | 28.00 | 2.20 | 2.1 | 2.39 | 1.71 | 348.98% | 823 | 3226 | 102.73% | Yes |
| PINS251107P00028500 | 11/5 3:49 PM | 28.50 | 3.05 | 2.6 | 3.85 | 2.47 | 425.86% | 53 | 208 | 182.03% | Yes |
| PINS251107P00029000 | 11/5 3:51 PM | 29.00 | 3.20 | 2.6 | 3.4 | 2.48 | 344.44% | 455 | 1949 | 133.59% | Yes |
| PINS251107P00029500 | 11/5 2:31 PM | 29.50 | 3.85 | 3.55 | 4.25 | 2.99 | 347.67% | 84 | 343 | 146.48% | Yes |
| PINS251107P00030000 | 11/5 3:50 PM | 30.00 | 4.12 | 3.85 | 4.4 | 3.07 | 292.38% | 723 | 5365 | 159.38% | Yes |
| PINS251107P00030500 | 11/5 2:04 PM | 30.50 | 4.82 | 4.15 | 6.45 | 3.59 | 291.87% | 60 | 912 | 258.20% | Yes |
| PINS251107P00031000 | 11/5 3:52 PM | 31.00 | 5.10 | 4.55 | 5.35 | 3.64 | 249.32% | 101 | 2123 | 166.41% | Yes |
| PINS251107P00031500 | 11/5 3:41 PM | 31.50 | 6.25 | 5.3 | 7.55 | 4.59 | 276.51% | 47 | 584 | 308.98% | Yes |
| PINS251107P00032000 | 11/5 3:52 PM | 32.00 | 6.00 | 5.25 | 7.1 | 4.10 | 215.79% | 342 | 1012 | 353.32% | Yes |
| PINS251107P00032500 | 11/5 2:57 PM | 32.50 | 7.00 | 5.75 | 8.25 | 4.83 | 222.58% | 82 | 382 | 246.09% | Yes |
| PINS251107P00033000 | 11/5 3:50 PM | 33.00 | 7.40 | 7.1 | 7.6 | 5.01 | 209.62% | 307 | 2968 | 207.81% | Yes |
| PINS251107P00033500 | 11/5 3:50 PM | 33.50 | 8.08 | 7.4 | 9.15 | 5.47 | 209.58% | 92 | 992 | 332.42% | Yes |
| PINS251107P00034000 | 11/5 3:52 PM | 34.00 | 8.00 | 7.8 | 9.9 | 5.22 | 187.77% | 96 | 795 | 359.77% | Yes |
| PINS251107P00034500 | 11/5 1:37 PM | 34.50 | 8.57 | 8.35 | 10.45 | 5.34 | 165.33% | 36 | 148 | 381.25% | Yes |
| PINS251107P00035000 | 11/5 3:56 PM | 35.00 | 9.83 | 8.8 | 10.85 | 6.27 | 176.12% | 57 | 485 | 377.73% | Yes |
| PINS251107P00035500 | 11/5 3:10 PM | 35.50 | 9.64 | 9.4 | 11.65 | 6.00 | 164.84% | 10 | 134 | 428.52% | Yes |
| PINS251107P00036000 | 11/5 3:52 PM | 36.00 | 10.70 | 9.55 | 11.7 | 6.42 | 150.00% | 74 | 342 | 353.13% | Yes |
| PINS251107P00036500 | 11/4 2:22 PM | 36.50 | 4.35 | 9.5 | 11.25 | 0.00 | 0.00% | 2 | 12 | 393.75% | Yes |
| PINS251107P00037000 | 11/5 3:36 PM | 37.00 | 11.65 | 10.35 | 11.85 | 6.89 | 144.75% | 12 | 30 | 425.78% | Yes |
| PINS251107P00038000 | 11/5 9:36 AM | 38.00 | 12.05 | 11.15 | 12.75 | 6.56 | 119.49% | 3 | 74 | 423.44% | Yes |
| PINS251107P00039000 | 10/31 3:09 PM | 39.00 | 6.29 | 12 | 13.95 | 0.00 | 0.00% | 5 | 6 | 487.11% | Yes |
| PINS251107P00039500 | 10/29 9:42 AM | 39.50 | 7.19 | 12.5 | 15.35 | 0.00 | 0.00% | 1 | 1 | 352.34% | Yes |
| PINS251107P00040000 | 11/5 2:52 PM | 40.00 | 14.26 | 13.6 | 14.9 | 7.11 | 99.44% | 26 | 181 | 100.00% | Yes |
| PINS251107P00041000 | 11/5 2:50 PM | 41.00 | 14.88 | 14 | 16.3 | 6.67 | 81.24% | 3 | 3 | 594.14% | Yes |
