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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| PINS251219C00025000 | 11/5 3:53 PM | 25.00 | 2.10 | 1.91 | 2.02 | -6.55 | -75.72% | 621 | 30 | 46.05% | Yes |
| PINS251219C00028000 | 11/5 3:55 PM | 28.00 | 0.78 | 0.72 | 0.77 | -5.27 | -87.11% | 301 | 94 | 44.63% | No |
| PINS251219C00029000 | 11/5 3:59 PM | 29.00 | 0.56 | 0.5 | 0.55 | -5.22 | -90.31% | 2714 | 20 | 45.02% | No |
| PINS251219C00030000 | 11/5 3:53 PM | 30.00 | 0.41 | 0.38 | 0.39 | -4.19 | -91.09% | 3825 | 16 | 45.56% | No |
| PINS251219C00031000 | 11/5 3:52 PM | 31.00 | 0.28 | 0.18 | 0.35 | -4.67 | -94.34% | 115 | 13 | 49.71% | No |
| PINS251219C00032000 | 11/5 3:36 PM | 32.00 | 0.17 | 0.15 | 0.35 | -3.32 | -95.13% | 259 | 90 | 50.00% | No |
| PINS251219C00033000 | 11/5 1:44 PM | 33.00 | 0.16 | 0.12 | 0.36 | -2.84 | -94.67% | 121 | 314 | 54.20% | No |
| PINS251219C00034000 | 11/5 1:39 PM | 34.00 | 0.10 | 0.01 | 0.33 | -2.50 | -96.15% | 134 | 454 | 54.10% | No |
| PINS251219C00035000 | 11/5 3:52 PM | 35.00 | 0.10 | 0.07 | 0.1 | -2.10 | -95.45% | 1173 | 287 | 50.59% | No |
| PINS251219C00036000 | 11/5 3:42 PM | 36.00 | 0.06 | 0.01 | 0.29 | -1.92 | -96.97% | 25 | 115 | 60.55% | No |
| PINS251219C00037000 | 11/5 12:12 PM | 37.00 | 0.30 | 0.01 | 0.22 | -1.36 | -81.93% | 5 | 144 | 60.94% | No |
| PINS251219C00038000 | 11/5 3:51 PM | 38.00 | 0.05 | 0.04 | 0.1 | -1.34 | -96.40% | 3006 | 2153 | 58.98% | No |
| PINS251219C00039000 | 11/5 10:58 AM | 39.00 | 0.04 | 0 | 0.31 | -1.10 | -96.49% | 13 | 265 | 71.68% | No |
| PINS251219C00040000 | 11/5 3:56 PM | 40.00 | 0.20 | 0.02 | 0.11 | -0.77 | -79.38% | 119 | 266 | 64.26% | No |
| PINS251219C00041000 | 11/5 12:34 PM | 41.00 | 0.01 | 0 | 0.54 | -0.85 | -98.84% | 8 | 104 | 87.70% | No |
| PINS251219C00045000 | 11/5 2:29 PM | 45.00 | 0.05 | 0 | 0.2 | -0.35 | -87.50% | 26 | 402 | 83.20% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| PINS251219P00020000 | 11/5 3:46 PM | 20.00 | 0.10 | 0.09 | 0.12 | 0.06 | 150.00% | 292 | 197 | 49.32% | No |
| PINS251219P00025000 | 11/5 3:52 PM | 25.00 | 1.07 | 1.06 | 1.13 | 0.66 | 160.98% | 1669 | 563 | 41.99% | No |
| PINS251219P00026000 | 11/5 3:48 PM | 26.00 | 1.77 | 1.52 | 1.62 | 1.26 | 247.06% | 341 | 137 | 41.65% | Yes |
| PINS251219P00027000 | 11/5 3:51 PM | 27.00 | 2.08 | 2.11 | 2.2 | 1.42 | 215.15% | 203 | 38 | 40.92% | Yes |
| PINS251219P00028000 | 11/5 3:45 PM | 28.00 | 3.05 | 2.67 | 2.93 | 2.10 | 221.05% | 698 | 234 | 41.80% | Yes |
| PINS251219P00029000 | 11/5 2:57 PM | 29.00 | 3.79 | 3.5 | 3.8 | 2.52 | 198.43% | 96 | 1626 | 45.07% | Yes |
| PINS251219P00030000 | 11/5 3:11 PM | 30.00 | 4.65 | 4.35 | 4.65 | 3.20 | 220.69% | 59 | 170 | 46.00% | Yes |
| PINS251219P00031000 | 11/5 1:32 PM | 31.00 | 5.30 | 4.15 | 6.85 | 3.63 | 217.37% | 11 | 90 | 93.26% | Yes |
| PINS251219P00032000 | 11/4 3:48 PM | 32.00 | 2.35 | 5.2 | 7.65 | 0.00 | 0.00% | 4 | 65 | 93.75% | Yes |
| PINS251219P00033000 | 11/5 12:43 PM | 33.00 | 7.09 | 6.05 | 9.25 | 4.09 | 136.33% | 25 | 380 | 62.70% | Yes |
| PINS251219P00034000 | 11/5 1:53 PM | 34.00 | 8.20 | 7.75 | 8.8 | 4.95 | 152.31% | 3 | 173 | 74.51% | Yes |
| PINS251219P00035000 | 11/5 2:46 PM | 35.00 | 9.35 | 8.85 | 9.95 | 5.22 | 126.39% | 4 | 93 | 56.64% | Yes |
| PINS251219P00036000 | 11/4 3:08 PM | 36.00 | 4.62 | 9.05 | 11.65 | 0.00 | 0.00% | 1 | 120 | 55.86% | Yes |
| PINS251219P00037000 | 11/5 10:39 AM | 37.00 | 11.01 | 9.6 | 12.8 | 5.69 | 106.95% | 1 | 27 | 126.95% | Yes |
| PINS251219P00040000 | 10/31 10:28 AM | 40.00 | 7.66 | 12.8 | 14.85 | 0.00 | 0.00% | 2 | 2 | 103.22% | Yes |
