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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| PINS251205C00030000 | 11/5 3:57 PM | 30.00 | 0.25 | 0.19 | 0.45 | -4.30 | -94.51% | 20 | 1 | 51.56% | No |
| PINS251205C00031000 | 11/5 10:13 AM | 31.00 | 0.27 | 0.11 | 0.31 | -3.76 | -93.30% | 2 | 16 | 51.66% | No |
| PINS251205C00032000 | 11/5 3:25 PM | 32.00 | 0.11 | 0 | 0.17 | -3.06 | -96.53% | 208 | 22 | 54.69% | No |
| PINS251205C00033000 | 11/5 1:55 PM | 33.00 | 0.08 | 0.03 | 0.18 | -2.74 | -97.16% | 80 | 197 | 54.10% | No |
| PINS251205C00034000 | 11/5 1:54 PM | 34.00 | 0.08 | 0.03 | 0.09 | -2.30 | -96.64% | 2 | 126 | 53.13% | No |
| PINS251205C00035000 | 11/5 9:46 AM | 35.00 | 0.18 | 0 | 0.58 | -1.92 | -91.43% | 11 | 70 | 80.18% | No |
| PINS251205C00036000 | 11/5 9:46 AM | 36.00 | 0.14 | 0 | 0.89 | -1.61 | -92.00% | 11 | 27 | 95.70% | No |
| PINS251205C00038000 | 11/4 11:56 AM | 38.00 | 1.15 | 0 | 0.3 | 0.00 | 0.00% | 15 | 14 | 82.03% | No |
| PINS251205C00040000 | 11/4 3:47 PM | 40.00 | 0.81 | 0 | 0.52 | 0.00 | 0.00% | 17 | 26 | 101.17% | No |
| PINS251205C00041000 | 11/5 9:34 AM | 41.00 | 0.82 | 0 | 0.45 | 0.33 | 67.35% | 1 | 2 | 102.15% | No |
| PINS251205C00042000 | 10/31 2:46 PM | 42.00 | 0.54 | 0 | 2.13 | 0.00 | 0.00% | 1 | 1 | 158.98% | No |
| PINS251205C00043000 | 10/24 3:42 PM | 43.00 | 0.60 | 0 | 1.35 | 0.00 | 0.00% | 1 | 1 | 142.77% | No |
| PINS251205C00044000 | 11/5 10:49 AM | 44.00 | 0.02 | 0.01 | 0.37 | -0.40 | -95.24% | 1 | 2 | 109.77% | No |
| PINS251205C00045000 | 10/31 12:34 PM | 45.00 | 0.40 | 0 | 2.13 | 0.00 | 0.00% | 9 | 10 | 172.27% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| PINS251205P00024000 | 11/5 3:23 PM | 24.00 | 0.61 | 0.17 | 0.65 | 0.44 | 258.82% | 100 | 13 | 47.46% | No |
| PINS251205P00025000 | 11/5 3:37 PM | 25.00 | 1.00 | 0.44 | 1.3 | 0.79 | 376.19% | 63 | 4 | 56.84% | No |
| PINS251205P00026000 | 11/5 2:50 PM | 26.00 | 1.47 | 0.9 | 1.5 | 1.12 | 320.00% | 232 | 2 | 46.39% | Yes |
| PINS251205P00028000 | 11/5 10:49 AM | 28.00 | 2.60 | 2.36 | 3.05 | 1.74 | 202.33% | 35 | 45 | 55.18% | Yes |
| PINS251205P00029000 | 11/5 10:49 AM | 29.00 | 3.35 | 2.55 | 4.55 | 2.42 | 260.22% | 31 | 7 | 83.64% | Yes |
| PINS251205P00030000 | 11/5 3:20 PM | 30.00 | 4.50 | 4.25 | 4.55 | 3.24 | 257.14% | 26 | 23 | 50.49% | Yes |
| PINS251205P00031000 | 11/5 2:57 PM | 31.00 | 5.60 | 3.65 | 6.8 | 4.30 | 330.77% | 25 | 5 | 111.08% | Yes |
| PINS251205P00032000 | 11/4 2:10 PM | 32.00 | 2.09 | 5.05 | 7.45 | 0.00 | 0.00% | 10 | 14 | 105.76% | Yes |
| PINS251205P00033000 | 11/5 3:06 PM | 33.00 | 7.37 | 5.9 | 8.1 | 4.60 | 166.06% | 35 | 77 | 98.34% | Yes |
| PINS251205P00035000 | 11/5 2:21 PM | 35.00 | 8.87 | 7.7 | 10.5 | 5.03 | 130.99% | 2 | 11 | 128.91% | Yes |
| PINS251205P00039000 | 10/29 12:54 PM | 39.00 | 6.66 | 12 | 14.4 | 0.00 | 0.00% | 2 | 2 | 147.95% | Yes |
