WhaleQuant.io

PINS Options Chain Overview

Explore strikes, OI, IV and strategy data for PINS.

Call Option Chain Data

Contract Last Trade Date Strike Last Bid Ask Change % Chg Volume Open Int. Implied Vol ITM
PINS251114C00021000 11/5 3:51 PM 21.00 4.80 4.6 5.75 -6.72 -58.33% 2 2 133.40% Yes
PINS251114C00026000 11/5 3:59 PM 26.00 0.72 0.63 0.72 -7.08 -90.77% 2710 28 51.76% No
PINS251114C00029000 11/5 1:19 PM 29.00 0.11 0.07 0.11 -4.74 -97.73% 166 4 54.69% No
PINS251114C00030000 11/5 3:34 PM 30.00 0.05 0.01 0.1 -4.08 -98.79% 238 63 59.38% No
PINS251114C00030500 11/4 11:27 AM 30.50 3.73 0.01 0.18 0.00 0.00% 3 2 72.27% No
PINS251114C00031000 11/5 3:59 PM 31.00 0.03 0.01 0.2 -3.52 -99.15% 119 1191 79.30% No
PINS251114C00031500 11/5 12:04 PM 31.50 0.01 0 0.27 -3.44 -99.71% 2 6 89.45% No
PINS251114C00032000 11/5 12:02 PM 32.00 0.02 0 0.29 -2.85 -99.30% 16 90 96.09% No
PINS251114C00032500 11/5 9:38 AM 32.50 0.04 0 0.08 -2.64 -98.51% 27 85 78.13% No
PINS251114C00033000 11/5 12:24 PM 33.00 0.02 0 0.04 -2.39 -99.17% 145 406 74.22% No
PINS251114C00033500 11/5 11:55 AM 33.50 0.02 0 0.29 -2.23 -99.11% 35 180 110.74% No
PINS251114C00034000 11/5 3:39 PM 34.00 0.03 0 0.15 -2.03 -98.54% 190 737 100.78% No
PINS251114C00034500 11/5 10:59 AM 34.50 0.05 0 0.23 -1.81 -97.31% 2 124 114.06% No
PINS251114C00035000 11/5 3:34 PM 35.00 0.01 0 0.03 -1.66 -99.40% 208 619 85.94% No
PINS251114C00035500 11/5 12:42 PM 35.50 0.02 0 0.28 -1.42 -98.61% 11 58 127.73% No
PINS251114C00036000 11/5 1:11 PM 36.00 0.01 0 0.02 -1.35 -99.26% 205 739 87.50% No
PINS251114C00036500 11/5 12:55 PM 36.50 0.02 0 0.05 -1.13 -98.26% 1 104 101.56% No
PINS251114C00037000 11/5 3:26 PM 37.00 0.01 0 0.01 -1.10 -99.10% 34 1356 87.50% No
PINS251114C00037500 11/5 10:08 AM 37.50 0.07 0 0.05 -0.86 -92.47% 2 78 107.81% No
PINS251114C00038000 11/5 3:35 PM 38.00 0.01 0 0.04 -0.89 -98.89% 517 264 107.81% No
PINS251114C00039000 11/5 3:09 PM 39.00 0.01 0 0.01 -0.70 -98.59% 8 373 96.88% No
PINS251114C00040000 11/5 11:45 AM 40.00 0.02 0 0.02 -0.53 -96.36% 124 633 109.38% No
PINS251114C00041000 11/5 9:51 AM 41.00 0.01 0 0.01 -0.47 -97.92% 4 65 106.25% No
PINS251114C00042000 11/5 1:12 PM 42.00 0.02 0 0.09 -0.32 -94.12% 4 180 146.09% No
PINS251114C00043000 11/4 3:59 PM 43.00 0.25 0 0.05 0.00 0.00% 1 15 140.63% No
PINS251114C00044000 11/4 12:02 PM 44.00 0.21 0 0.05 0.00 0.00% 1 34 145.31% No
PINS251114C00045000 11/5 2:08 PM 45.00 0.01 0 0.05 -0.16 -94.12% 11 330 151.56% No

Put Option Chain Data

Contract Last Trade Date Strike Last Bid Ask Change % Chg Volume Open Int. Implied Vol ITM
PINS251114P00021000 10/29 9:36 AM 21.00 0.05 0 0.05 0.00 0.00% 3 3 67.19% No
PINS251114P00023000 11/5 3:53 PM 23.00 0.13 0.04 0.13 0.08 160.00% 70 60 53.52% No
PINS251114P00024000 11/5 3:51 PM 24.00 0.19 0.15 0.23 0.01 5.56% 2159 90 53.13% No
PINS251114P00025000 11/5 3:49 PM 25.00 0.42 0.4 0.48 0.26 162.50% 684 31 50.39% No
PINS251114P00026000 11/5 3:59 PM 26.00 0.87 0.86 0.92 0.61 234.62% 2874 92 48.63% Yes
PINS251114P00027000 11/5 3:52 PM 27.00 1.45 1.35 1.61 1.04 253.66% 207 62 50.98% Yes
PINS251114P00028000 11/5 3:51 PM 28.00 2.51 2.18 2.61 1.96 356.36% 157 156 68.55% Yes
PINS251114P00028500 11/5 1:00 PM 28.50 2.85 2.42 3.4 2.20 338.46% 30 67 57.42% Yes
PINS251114P00029000 11/5 3:44 PM 29.00 3.62 3.1 4.75 2.77 325.88% 357 301 109.18% Yes
PINS251114P00029500 11/5 12:20 PM 29.50 3.70 3.3 4.95 2.68 262.75% 66 292 92.38% Yes
PINS251114P00030000 11/5 2:42 PM 30.00 4.40 2.86 4.55 3.17 257.72% 148 539 92.19% Yes
PINS251114P00030500 11/5 2:04 PM 30.50 4.79 3.55 6.7 3.57 292.62% 105 280 106.06% Yes
PINS251114P00031000 11/5 3:31 PM 31.00 5.40 3.9 7.05 3.94 269.86% 63 204 96.09% Yes
PINS251114P00031500 11/4 2:10 PM 31.50 1.56 5.15 6.25 0.00 0.00% 3 19 130.47% Yes
PINS251114P00032000 11/5 2:50 PM 32.00 6.50 5.2 6.5 4.37 205.16% 78 117 110.55% Yes
PINS251114P00032500 11/5 1:20 PM 32.50 6.25 5.65 7.1 3.90 165.96% 44 182 127.54% Yes
PINS251114P00033000 11/5 3:31 PM 33.00 7.40 6.3 7.8 4.82 186.82% 87 205 153.32% Yes
PINS251114P00033500 11/5 1:20 PM 33.50 7.40 6.4 9.65 4.64 168.12% 14 14 129.69% Yes
PINS251114P00034000 11/5 1:47 PM 34.00 8.01 7.25 8.75 5.15 180.07% 14 84 159.96% Yes
PINS251114P00034500 11/3 11:51 AM 34.50 3.05 8 9.4 0.00 0.00% 106 134 179.88% Yes
PINS251114P00035000 11/5 2:53 PM 35.00 9.37 8.15 10.75 5.82 163.94% 21 174 133.59% Yes
PINS251114P00035500 11/5 3:14 PM 35.50 9.37 8.6 10.9 5.60 148.54% 2 25 50.00% Yes
PINS251114P00036000 11/5 3:49 PM 36.00 10.50 9.45 11.2 6.40 156.10% 5 49 117.19% Yes
PINS251114P00036500 10/31 11:31 AM 36.50 4.50 9.5 11.4 0.00 0.00% 8 13 200.78% Yes
PINS251114P00037000 11/5 12:35 PM 37.00 11.00 10.05 11.9 6.12 125.41% 2 19 205.86% Yes
PINS251114P00037500 11/5 9:32 AM 37.50 11.02 10.6 12.3 5.65 105.21% 1 2 200.39% Yes
PINS251114P00038000 10/24 2:08 PM 38.00 4.90 11 12.95 0.00 0.00% 4 4 220.31% Yes
PINS251114P00039000 10/23 3:22 PM 39.00 6.50 12 13.95 0.00 0.00% 0 15 229.69% Yes
PINS251114P00045000 10/28 12:21 PM 45.00 11.35 17.75 21.15 0.00 0.00% 2 34 208.59% Yes