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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| PINS251128C00023000 | 11/5 3:46 PM | 23.00 | 2.70 | 2.53 | 3.5 | -8.30 | -75.45% | 24 | 2 | 73.93% | Yes |
| PINS251128C00025000 | 11/5 3:08 PM | 25.00 | 1.46 | 1.52 | 1.77 | -8.85 | -85.84% | 14 | 1 | 53.61% | Yes |
| PINS251128C00026000 | 11/5 3:59 PM | 26.00 | 1.02 | 0.98 | 1.08 | -6.36 | -86.18% | 189 | 2 | 46.39% | No |
| PINS251128C00028000 | 11/5 3:44 PM | 28.00 | 0.33 | 0.35 | 0.43 | -6.17 | -94.92% | 115 | 3 | 46.29% | No |
| PINS251128C00029000 | 11/5 3:55 PM | 29.00 | 0.26 | 0.21 | 0.28 | -5.79 | -95.70% | 33 | 1 | 47.95% | No |
| PINS251128C00030000 | 11/5 3:40 PM | 30.00 | 0.13 | 0.1 | 0.26 | -4.37 | -97.11% | 112 | 35 | 55.08% | No |
| PINS251128C00031000 | 11/5 3:18 PM | 31.00 | 0.10 | 0.01 | 0.51 | -3.80 | -97.44% | 90 | 74 | 62.70% | No |
| PINS251128C00032000 | 11/5 12:55 PM | 32.00 | 0.09 | 0.06 | 0.45 | -3.21 | -97.27% | 6 | 140 | 69.53% | No |
| PINS251128C00033000 | 11/5 2:42 PM | 33.00 | 0.07 | 0.04 | 0.09 | -2.49 | -97.27% | 59 | 139 | 56.25% | No |
| PINS251128C00034000 | 11/5 2:21 PM | 34.00 | 0.05 | 0.03 | 0.05 | -2.30 | -97.87% | 70 | 342 | 56.64% | No |
| PINS251128C00035000 | 11/5 3:37 PM | 35.00 | 0.03 | 0.01 | 0.05 | -1.86 | -98.41% | 114 | 1648 | 58.59% | No |
| PINS251128C00036000 | 11/5 3:27 PM | 36.00 | 0.03 | 0 | 0.07 | -1.52 | -98.06% | 19 | 226 | 64.84% | No |
| PINS251128C00037000 | 11/5 1:14 PM | 37.00 | 0.03 | 0 | 0.15 | -1.25 | -97.66% | 4 | 74 | 77.73% | No |
| PINS251128C00038000 | 11/5 3:51 PM | 38.00 | 0.04 | 0 | 0.07 | -1.00 | -96.15% | 38 | 249 | 73.05% | No |
| PINS251128C00039000 | 11/5 11:23 AM | 39.00 | 0.02 | 0.01 | 0.41 | -0.86 | -97.73% | 26 | 66 | 105.66% | No |
| PINS251128C00040000 | 11/5 3:35 PM | 40.00 | 0.01 | 0 | 0.02 | -0.69 | -98.57% | 75 | 1280 | 68.75% | No |
| PINS251128C00041000 | 11/5 3:23 PM | 41.00 | 0.25 | 0 | 0.2 | -0.27 | -51.92% | 1 | 51 | 99.80% | No |
| PINS251128C00042000 | 11/5 10:19 AM | 42.00 | 0.03 | 0 | 0.29 | -0.40 | -93.02% | 3 | 92 | 110.94% | No |
| PINS251128C00043000 | 11/4 11:56 AM | 43.00 | 0.35 | 0 | 1.35 | 0.00 | 0.00% | 50 | 54 | 163.09% | No |
| PINS251128C00044000 | 11/4 11:58 AM | 44.00 | 0.28 | 0 | 0.58 | 0.00 | 0.00% | 50 | 51 | 136.72% | No |
| PINS251128C00045000 | 11/5 10:09 AM | 45.00 | 0.28 | 0 | 0.4 | 0.05 | 21.74% | 2 | 206 | 130.47% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| PINS251128P00021000 | 11/5 3:44 PM | 21.00 | 0.06 | 0 | 0.19 | -0.32 | -84.21% | 16 | 1 | 54.49% | No |
| PINS251128P00022000 | 11/5 3:44 PM | 22.00 | 0.13 | 0.02 | 0.18 | -0.15 | -53.57% | 5 | 1 | 52.73% | No |
| PINS251128P00023000 | 11/5 3:24 PM | 23.00 | 0.26 | 0.05 | 0.27 | 0.16 | 160.00% | 96 | 4 | 47.66% | No |
| PINS251128P00024000 | 11/5 3:31 PM | 24.00 | 0.49 | 0.37 | 0.45 | 0.37 | 308.33% | 140 | 40 | 44.73% | No |
| PINS251128P00025000 | 11/5 3:54 PM | 25.00 | 0.66 | 0.7 | 0.78 | 0.41 | 164.00% | 157 | 23 | 43.95% | No |
| PINS251128P00026000 | 11/5 3:45 PM | 26.00 | 1.39 | 1.17 | 1.25 | 1.07 | 334.37% | 179 | 20 | 43.26% | Yes |
| PINS251128P00027000 | 11/5 3:45 PM | 27.00 | 2.02 | 1.77 | 1.88 | 1.58 | 359.09% | 6 | 53 | 43.51% | Yes |
| PINS251128P00028000 | 11/5 3:43 PM | 28.00 | 2.89 | 2.31 | 2.88 | 2.25 | 351.56% | 37 | 142 | 55.57% | Yes |
| PINS251128P00029000 | 11/5 3:43 PM | 29.00 | 3.75 | 2.49 | 5.25 | 2.88 | 331.03% | 82 | 125 | 65.72% | Yes |
| PINS251128P00030000 | 11/5 12:43 PM | 30.00 | 4.08 | 3.3 | 5 | 2.79 | 216.28% | 41 | 109 | 81.64% | Yes |
| PINS251128P00031000 | 11/5 3:26 PM | 31.00 | 5.65 | 3.75 | 6 | 4.12 | 269.28% | 63 | 40 | 90.72% | Yes |
| PINS251128P00032000 | 11/5 12:56 PM | 32.00 | 6.02 | 5.1 | 8.2 | 3.94 | 189.42% | 32 | 30 | 79.49% | Yes |
| PINS251128P00033000 | 11/5 3:37 PM | 33.00 | 7.60 | 6.45 | 9.2 | 5.11 | 205.22% | 48 | 120 | 97.46% | Yes |
| PINS251128P00034000 | 11/5 10:21 AM | 34.00 | 8.10 | 7.3 | 9.95 | 4.95 | 157.14% | 2 | 135 | 91.80% | Yes |
| PINS251128P00035000 | 11/5 9:31 AM | 35.00 | 8.54 | 7.9 | 10.85 | 4.94 | 137.22% | 7 | 57 | 75.39% | Yes |
| PINS251128P00036000 | 11/5 3:03 PM | 36.00 | 10.02 | 9 | 12 | 5.82 | 138.57% | 2 | 11 | 93.95% | Yes |
| PINS251128P00038000 | 10/29 12:54 PM | 38.00 | 5.72 | 11 | 14.15 | 0.00 | 0.00% | 4 | 4 | 111.52% | Yes |
| PINS251128P00040000 | 11/5 2:48 PM | 40.00 | 14.37 | 13.05 | 16.2 | 6.91 | 92.63% | 1 | 17 | 125.98% | Yes |
