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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| PINS251121C00013000 | 11/5 2:02 PM | 13.00 | 13.15 | 11.25 | 14.1 | -9.76 | -42.60% | 3 | 7 | 364.26% | Yes |
| PINS251121C00014000 | 9/29 11:20 AM | 14.00 | 19.55 | 17.65 | 20.8 | 0.00 | 0.00% | 2 | 11 | 887.11% | Yes |
| PINS251121C00015000 | 9/25 9:30 AM | 15.00 | 17.70 | 18 | 20 | 0.00 | 0.00% | 14 | 15 | 891.41% | Yes |
| PINS251121C00016000 | 9/9 11:35 AM | 16.00 | 21.70 | 0 | 0 | 0.00 | 0.00% | 3 | 7 | 0.00% | Yes |
| PINS251121C00017000 | 7/22 9:31 AM | 17.00 | 21.25 | 16.65 | 16.8 | 0.00 | 0.00% | 5 | 5 | 740.43% | Yes |
| PINS251121C00018000 | 9/5 11:31 AM | 18.00 | 19.55 | 13.7 | 13.95 | 0.00 | 0.00% | 6 | 6 | 551.76% | Yes |
| PINS251121C00019000 | 10/22 9:41 AM | 19.00 | 14.60 | 6.25 | 8.05 | 0.00 | 0.00% | 1 | 5 | 130.27% | Yes |
| PINS251121C00020000 | 11/5 11:36 AM | 20.00 | 5.80 | 4.65 | 7.05 | -7.40 | -56.06% | 3 | 25 | 78.52% | Yes |
| PINS251121C00022000 | 10/16 12:47 PM | 22.00 | 11.26 | 3.25 | 5.05 | 0.00 | 0.00% | 1 | 21 | 82.23% | Yes |
| PINS251121C00023000 | 11/5 2:03 PM | 23.00 | 2.94 | 2.07 | 4.2 | -11.86 | -80.14% | 18 | 15 | 65.53% | Yes |
| PINS251121C00024000 | 11/5 3:50 PM | 24.00 | 2.00 | 2.07 | 2.34 | -7.29 | -78.47% | 186 | 10 | 53.91% | Yes |
| PINS251121C00025000 | 11/5 3:54 PM | 25.00 | 1.54 | 1.39 | 1.64 | -6.16 | -80.00% | 217 | 419 | 51.86% | Yes |
| PINS251121C00026000 | 11/5 3:59 PM | 26.00 | 0.91 | 0.86 | 0.91 | -6.94 | -88.41% | 2422 | 102 | 47.66% | No |
| PINS251121C00026500 | 11/5 3:45 PM | 26.50 | 0.56 | 0.66 | 0.73 | -7.29 | -92.87% | 394 | 2 | 48.73% | No |
| PINS251121C00027000 | 11/5 3:59 PM | 27.00 | 0.53 | 0.5 | 0.54 | -6.21 | -92.14% | 1605 | 466 | 47.66% | No |
| PINS251121C00027500 | 11/5 3:38 PM | 27.50 | 0.43 | 0.38 | 0.44 | -5.10 | -92.22% | 52 | 5 | 49.51% | No |
| PINS251121C00028000 | 11/5 3:41 PM | 28.00 | 0.25 | 0.27 | 0.34 | -6.97 | -96.54% | 205 | 216 | 50.20% | No |
| PINS251121C00029000 | 11/5 3:59 PM | 29.00 | 0.21 | 0.16 | 0.21 | -6.04 | -96.64% | 388 | 343 | 50.20% | No |
| PINS251121C00030000 | 11/5 3:54 PM | 30.00 | 0.13 | 0.1 | 0.14 | -4.09 | -96.92% | 3230 | 872 | 53.13% | No |
| PINS251121C00030500 | 11/5 9:56 AM | 30.50 | 0.24 | 0.06 | 0.2 | -3.66 | -93.85% | 3 | 1 | 58.40% | No |
| PINS251121C00031000 | 11/5 3:07 PM | 31.00 | 0.09 | 0.01 | 0.22 | -3.47 | -97.47% | 130 | 667 | 60.74% | No |
| PINS251121C00031500 | 10/30 9:30 AM | 31.50 | 2.80 | 0.02 | 0.31 | 0.00 | 0.00% | 1 | 3 | 70.31% | No |
| PINS251121C00032000 | 11/5 3:25 PM | 32.00 | 0.06 | 0.01 | 0.2 | -3.04 | -98.06% | 305 | 1858 | 66.99% | No |
| PINS251121C00032500 | 11/5 10:40 AM | 32.50 | 0.13 | 0.02 | 0.41 | -2.75 | -95.49% | 2 | 82 | 83.59% | No |
| PINS251121C00033000 | 11/5 3:49 PM | 33.00 | 0.04 | 0.02 | 0.12 | -2.56 | -98.46% | 373 | 3169 | 68.36% | No |
| PINS251121C00033500 | 11/5 12:47 PM | 33.50 | 0.08 | 0.01 | 0.11 | -2.28 | -96.61% | 318 | 578 | 69.53% | No |
| PINS251121C00034000 | 11/5 3:51 PM | 34.00 | 0.04 | 0 | 0.17 | -2.13 | -98.16% | 551 | 3274 | 77.34% | No |
| PINS251121C00034500 | 11/5 3:38 PM | 34.50 | 0.09 | 0 | 0.06 | -1.95 | -95.59% | 160 | 1166 | 67.97% | No |
| PINS251121C00035000 | 11/5 3:54 PM | 35.00 | 0.05 | 0.03 | 0.06 | -1.81 | -97.31% | 2981 | 17353 | 75.00% | No |
| PINS251121C00035500 | 11/5 3:25 PM | 35.50 | 0.04 | 0 | 0.25 | -1.66 | -97.65% | 187 | 83 | 93.55% | No |
| PINS251121C00036000 | 11/5 3:43 PM | 36.00 | 0.03 | 0.01 | 0.05 | -1.51 | -98.05% | 371 | 4634 | 75.78% | No |
| PINS251121C00036500 | 11/5 9:36 AM | 36.50 | 0.01 | 0 | 0.55 | -1.24 | -99.20% | 1 | 51 | 118.56% | No |
| PINS251121C00037000 | 11/5 3:39 PM | 37.00 | 0.03 | 0.01 | 0.06 | -1.23 | -97.62% | 131 | 1935 | 82.81% | No |
| PINS251121C00037500 | 11/5 11:42 AM | 37.50 | 0.01 | 0.01 | 0.28 | -1.05 | -99.06% | 2 | 110 | 108.79% | No |
| PINS251121C00038000 | 11/5 3:51 PM | 38.00 | 0.02 | 0.01 | 0.05 | -1.01 | -98.06% | 322 | 6839 | 85.94% | No |
| PINS251121C00039000 | 11/5 3:59 PM | 39.00 | 0.02 | 0.02 | 0.05 | -0.81 | -97.59% | 346 | 45758 | 92.19% | No |
| PINS251121C00040000 | 11/5 3:47 PM | 40.00 | 0.01 | 0.01 | 0.02 | -0.69 | -98.57% | 1796 | 35613 | 87.50% | No |
| PINS251121C00041000 | 11/5 12:31 PM | 41.00 | 0.02 | 0 | 0.2 | -0.47 | -95.92% | 35 | 1020 | 119.53% | No |
| PINS251121C00042000 | 11/5 10:30 AM | 42.00 | 0.01 | 0 | 0.08 | -0.44 | -97.78% | 52 | 1655 | 107.81% | No |
| PINS251121C00043000 | 11/5 2:55 PM | 43.00 | 0.02 | 0 | 0.04 | -0.39 | -95.12% | 71 | 2062 | 103.13% | No |
| PINS251121C00044000 | 11/5 1:09 PM | 44.00 | 0.07 | 0 | 0.24 | -0.19 | -73.08% | 121 | 3541 | 137.89% | No |
| PINS251121C00045000 | 11/5 3:56 PM | 45.00 | 0.01 | 0 | 0.01 | -0.20 | -95.24% | 276 | 4524 | 93.75% | No |
| PINS251121C00050000 | 11/5 12:35 PM | 50.00 | 0.01 | 0 | 0.1 | -0.09 | -90.00% | 27 | 7220 | 142.97% | No |
| PINS251121C00055000 | 11/4 3:47 PM | 55.00 | 0.03 | 0 | 0.02 | 0.00 | 0.00% | 2 | 1269 | 132.81% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| PINS251121P00013000 | 11/5 3:33 PM | 13.00 | 0.01 | 0.01 | 0.03 | -0.01 | -50.00% | 1 | 25 | 142.19% | No |
| PINS251121P00014000 | 7/25 9:43 AM | 14.00 | 0.02 | 0 | 0.51 | 0.00 | 0.00% | 5 | 1 | 200.39% | No |
| PINS251121P00015000 | 9/10 9:50 AM | 15.00 | 0.04 | 0 | 1.14 | 0.00 | 0.00% | 1 | 22 | 225.20% | No |
| PINS251121P00016000 | 6/24 10:57 AM | 16.00 | 0.12 | 0 | 0.84 | 0.00 | 0.00% | 1 | 14 | 186.13% | No |
| PINS251121P00017000 | 6/11 9:49 AM | 17.00 | 0.20 | 0 | 0.52 | 0.00 | 0.00% | 5 | 20 | 146.88% | No |
| PINS251121P00018000 | 10/10 2:55 PM | 18.00 | 0.05 | 0 | 0.3 | 0.00 | 0.00% | 2 | 839 | 114.06% | No |
| PINS251121P00019000 | 10/14 9:36 AM | 19.00 | 0.08 | 0 | 0.1 | 0.00 | 0.00% | 1 | 566 | 79.69% | No |
| PINS251121P00020000 | 11/5 1:22 PM | 20.00 | 0.03 | 0.01 | 0.06 | -0.01 | -25.00% | 9 | 287 | 64.06% | No |
| PINS251121P00021000 | 11/5 11:19 AM | 21.00 | 0.05 | 0.03 | 0.1 | -0.07 | -58.33% | 80 | 118 | 60.16% | No |
| PINS251121P00022000 | 11/5 3:58 PM | 22.00 | 0.10 | 0.01 | 0.09 | -0.03 | -23.08% | 66 | 1368 | 52.73% | No |
| PINS251121P00023000 | 11/5 3:57 PM | 23.00 | 0.15 | 0.1 | 0.19 | 0.06 | 66.67% | 257 | 397 | 50.68% | No |
| PINS251121P00024000 | 11/5 3:59 PM | 24.00 | 0.32 | 0.3 | 0.35 | 0.17 | 113.33% | 713 | 1588 | 47.66% | No |
| PINS251121P00025000 | 11/5 3:45 PM | 25.00 | 0.75 | 0.59 | 0.65 | 0.57 | 316.67% | 1055 | 831 | 46.29% | No |
| PINS251121P00026000 | 11/5 3:51 PM | 26.00 | 1.08 | 1.05 | 1.1 | 0.75 | 227.27% | 1605 | 1312 | 44.92% | Yes |
| PINS251121P00026500 | 11/5 3:07 PM | 26.50 | 1.53 | 1.34 | 1.42 | 1.18 | 337.14% | 116 | 38 | 45.90% | Yes |
| PINS251121P00027000 | 11/5 3:39 PM | 27.00 | 1.93 | 1.48 | 1.89 | 1.44 | 293.88% | 63 | 8979 | 52.64% | Yes |
| PINS251121P00027500 | 11/5 3:33 PM | 27.50 | 2.29 | 1.79 | 2.55 | 1.83 | 397.83% | 15 | 6 | 68.26% | Yes |
| PINS251121P00028000 | 11/5 3:51 PM | 28.00 | 2.36 | 2.26 | 2.72 | 1.78 | 306.90% | 1121 | 2385 | 57.81% | Yes |
| PINS251121P00028500 | 11/5 3:50 PM | 28.50 | 2.97 | 2.79 | 3.1 | 2.22 | 296.00% | 27 | 328 | 56.64% | Yes |
| PINS251121P00029000 | 11/5 3:10 PM | 29.00 | 3.55 | 3.2 | 3.55 | 2.68 | 308.05% | 170 | 2307 | 58.89% | Yes |
| PINS251121P00029500 | 11/5 2:50 PM | 29.50 | 3.97 | 3.4 | 4 | 2.92 | 278.10% | 2 | 154 | 60.35% | Yes |
| PINS251121P00030000 | 11/5 3:45 PM | 30.00 | 4.27 | 4 | 4.55 | 2.91 | 213.97% | 295 | 4443 | 69.14% | Yes |
| PINS251121P00030500 | 11/5 2:49 PM | 30.50 | 4.91 | 3.4 | 5.3 | 3.62 | 280.62% | 3 | 109 | 91.21% | Yes |
| PINS251121P00031000 | 11/5 3:47 PM | 31.00 | 5.30 | 4.85 | 5.55 | 3.73 | 237.58% | 663 | 1810 | 78.52% | Yes |
| PINS251121P00031500 | 11/5 2:48 PM | 31.50 | 5.91 | 4.8 | 6.3 | 4.35 | 278.85% | 4 | 36 | 101.27% | Yes |
| PINS251121P00032000 | 11/5 3:43 PM | 32.00 | 6.55 | 5.85 | 7.65 | 4.42 | 207.51% | 131 | 2234 | 102.54% | Yes |
| PINS251121P00032500 | 11/5 2:47 PM | 32.50 | 6.79 | 5.4 | 8.7 | 4.55 | 203.13% | 73 | 2999 | 91.41% | Yes |
| PINS251121P00033000 | 11/5 3:45 PM | 33.00 | 7.58 | 6.75 | 7.4 | 4.89 | 181.78% | 40 | 2064 | 80.08% | Yes |
| PINS251121P00033500 | 11/5 2:45 PM | 33.50 | 7.34 | 6.9 | 9.2 | 4.39 | 148.81% | 49 | 572 | 99.41% | Yes |
| PINS251121P00034000 | 11/5 2:28 PM | 34.00 | 8.57 | 7.8 | 9.3 | 5.32 | 163.69% | 67 | 2738 | 103.32% | Yes |
| PINS251121P00034500 | 11/4 3:49 PM | 34.50 | 3.45 | 7.65 | 9.3 | 0.00 | 0.00% | 12 | 65 | 127.73% | Yes |
| PINS251121P00035000 | 11/5 3:27 PM | 35.00 | 9.63 | 8.8 | 11 | 5.75 | 148.20% | 55 | 4958 | 138.97% | Yes |
| PINS251121P00035500 | 11/4 10:03 AM | 35.50 | 3.90 | 8.5 | 10.25 | 0.00 | 0.00% | 1 | 120 | 131.74% | Yes |
| PINS251121P00036000 | 11/5 2:59 PM | 36.00 | 9.81 | 9.05 | 10.85 | 5.84 | 147.10% | 2 | 703 | 143.16% | Yes |
| PINS251121P00036500 | 10/28 12:21 PM | 36.50 | 4.30 | 9.5 | 11.4 | 0.00 | 0.00% | 5 | 36 | 150.59% | Yes |
| PINS251121P00037000 | 11/5 10:36 AM | 37.00 | 10.91 | 10 | 12 | 6.06 | 124.95% | 5 | 858 | 161.52% | Yes |
| PINS251121P00038000 | 11/4 3:19 PM | 38.00 | 5.77 | 11 | 12.8 | 0.00 | 0.00% | 2 | 1289 | 153.71% | Yes |
| PINS251121P00039000 | 11/5 9:34 AM | 39.00 | 12.68 | 11.75 | 13.8 | 6.48 | 104.52% | 5 | 1310 | 160.55% | Yes |
| PINS251121P00040000 | 11/5 1:28 PM | 40.00 | 14.12 | 13.8 | 14.8 | 6.47 | 84.58% | 13 | 1924 | 102.34% | Yes |
| PINS251121P00041000 | 10/27 1:05 PM | 41.00 | 6.85 | 13.75 | 15.8 | 0.00 | 0.00% | 3 | 571 | 173.24% | Yes |
| PINS251121P00042000 | 11/3 9:32 AM | 42.00 | 8.65 | 14.75 | 16.95 | 0.00 | 0.00% | 7 | 78 | 191.50% | Yes |
| PINS251121P00043000 | 9/18 10:14 AM | 43.00 | 7.20 | 10.65 | 11.65 | 0.00 | 0.00% | 25 | 43 | 0.00% | Yes |
| PINS251121P00044000 | 8/11 11:33 AM | 44.00 | 9.50 | 10.5 | 10.65 | 0.00 | 0.00% | 5 | 29 | 0.00% | Yes |
| PINS251121P00045000 | 11/5 1:46 PM | 45.00 | 19.15 | 18.2 | 19.75 | 7.00 | 57.61% | 9 | 34 | 191.41% | Yes |
| PINS251121P00050000 | 8/11 9:42 AM | 50.00 | 15.00 | 16.3 | 17.05 | 0.00 | 0.00% | 2 | 1 | 0.00% | Yes |
| PINS251121P00055000 | 9/24 9:41 AM | 55.00 | 20.05 | 20.1 | 21.65 | 0.00 | 0.00% | 1 | 0 | 0.00% | Yes |
