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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| PINS260116C00013000 | 11/4 3:45 PM | 13.00 | 13.50 | 11.25 | 14.3 | -6.70 | -33.17% | 1 | 147 | 68.75% | Yes |
| PINS260116C00015000 | 9/8 11:47 AM | 15.00 | 22.95 | 0 | 0 | 0.00 | 0.00% | 20 | 162 | 0.00% | Yes |
| PINS260116C00017000 | 9/25 11:25 AM | 17.00 | 16.75 | 15.45 | 19.35 | 0.00 | 0.00% | 1 | 11 | 375.05% | Yes |
| PINS260116C00018000 | 11/5 12:14 PM | 18.00 | 8.65 | 7.55 | 9.3 | -4.80 | -35.69% | 14 | 143 | 82.32% | Yes |
| PINS260116C00019000 | 9/2 11:36 AM | 19.00 | 17.30 | 13.55 | 13.7 | 0.00 | 0.00% | 1 | 9 | 265.92% | Yes |
| PINS260116C00020000 | 11/5 3:52 PM | 20.00 | 6.40 | 5.7 | 6.35 | -6.36 | -49.84% | 283 | 412 | 61.82% | Yes |
| PINS260116C00021000 | 9/30 11:51 AM | 21.00 | 11.80 | 4.85 | 6.6 | 0.00 | 0.00% | 1 | 7 | 65.97% | Yes |
| PINS260116C00022000 | 11/5 3:38 PM | 22.00 | 4.17 | 4.35 | 4.65 | -9.98 | -70.53% | 12 | 31 | 50.24% | Yes |
| PINS260116C00023000 | 11/5 3:25 PM | 23.00 | 3.46 | 3.3 | 4.4 | -7.66 | -68.88% | 94 | 165 | 51.27% | Yes |
| PINS260116C00024000 | 11/5 2:30 PM | 24.00 | 2.90 | 2.88 | 3.45 | -7.40 | -71.84% | 10 | 45 | 56.35% | Yes |
| PINS260116C00025000 | 11/5 3:49 PM | 25.00 | 2.45 | 2.36 | 2.44 | -6.29 | -71.97% | 323 | 925 | 45.51% | Yes |
| PINS260116C00026000 | 11/5 3:56 PM | 26.00 | 1.95 | 1.9 | 1.93 | -5.70 | -74.51% | 1203 | 66 | 44.82% | No |
| PINS260116C00027000 | 11/5 3:51 PM | 27.00 | 1.60 | 1.42 | 1.51 | -5.48 | -77.40% | 1880 | 721 | 44.48% | No |
| PINS260116C00028000 | 11/5 3:53 PM | 28.00 | 1.20 | 1.11 | 1.17 | -5.05 | -80.80% | 6647 | 77 | 44.34% | No |
| PINS260116C00029000 | 11/5 3:52 PM | 29.00 | 0.87 | 0.82 | 0.9 | -4.97 | -85.10% | 414 | 78 | 44.34% | No |
| PINS260116C00030000 | 11/5 3:52 PM | 30.00 | 0.71 | 0.65 | 0.69 | -4.46 | -86.27% | 3454 | 1235 | 44.48% | No |
| PINS260116C00031000 | 11/5 3:58 PM | 31.00 | 0.53 | 0.49 | 0.54 | -4.04 | -88.40% | 77 | 565 | 45.12% | No |
| PINS260116C00032000 | 11/5 3:54 PM | 32.00 | 0.41 | 0.4 | 0.45 | -3.54 | -89.62% | 2316 | 1597 | 46.68% | No |
| PINS260116C00033000 | 11/5 3:49 PM | 33.00 | 0.29 | 0.25 | 0.51 | -3.16 | -91.59% | 294 | 874 | 52.88% | No |
| PINS260116C00034000 | 11/5 3:46 PM | 34.00 | 0.21 | 0.19 | 0.44 | -2.79 | -93.00% | 330 | 1474 | 54.35% | No |
| PINS260116C00035000 | 11/5 3:59 PM | 35.00 | 0.25 | 0.18 | 0.24 | -2.40 | -90.57% | 1324 | 9762 | 49.32% | No |
| PINS260116C00036000 | 11/5 3:07 PM | 36.00 | 0.16 | 0.15 | 0.37 | -2.12 | -92.98% | 220 | 1782 | 53.61% | No |
| PINS260116C00037000 | 11/5 3:39 PM | 37.00 | 0.13 | 0.1 | 0.34 | -1.84 | -93.40% | 140 | 4256 | 54.59% | No |
| PINS260116C00038000 | 11/5 3:07 PM | 38.00 | 0.11 | 0.1 | 0.34 | -1.60 | -93.57% | 94 | 852 | 57.42% | No |
| PINS260116C00039000 | 11/5 3:43 PM | 39.00 | 0.11 | 0.08 | 0.5 | -1.37 | -92.57% | 110 | 811 | 64.16% | No |
| PINS260116C00040000 | 11/5 3:56 PM | 40.00 | 0.11 | 0.09 | 0.15 | -1.20 | -91.60% | 1364 | 9445 | 55.86% | No |
| PINS260116C00041000 | 11/5 9:49 AM | 41.00 | 0.08 | 0.06 | 0.65 | -1.08 | -93.10% | 5 | 3641 | 73.05% | No |
| PINS260116C00042000 | 11/5 12:11 PM | 42.00 | 0.07 | 0.06 | 0.2 | -0.91 | -92.86% | 523 | 3981 | 61.52% | No |
| PINS260116C00043000 | 11/5 10:14 AM | 43.00 | 0.07 | 0.04 | 0.1 | -0.77 | -91.67% | 20 | 2445 | 57.42% | No |
| PINS260116C00044000 | 11/5 10:16 AM | 44.00 | 0.16 | 0 | 0.44 | -0.58 | -78.38% | 13 | 254 | 72.85% | No |
| PINS260116C00045000 | 11/5 12:48 PM | 45.00 | 0.06 | 0.04 | 0.46 | -0.56 | -90.32% | 242 | 6931 | 77.15% | No |
| PINS260116C00047000 | 11/3 3:33 PM | 47.00 | 0.51 | 0.04 | 0.26 | 0.00 | 0.00% | 23 | 2159 | 74.02% | No |
| PINS260116C00050000 | 11/5 11:21 AM | 50.00 | 0.03 | 0.03 | 0.43 | -0.30 | -90.91% | 872 | 14175 | 86.33% | No |
| PINS260116C00055000 | 11/5 3:18 PM | 55.00 | 0.02 | 0.02 | 0.4 | -0.06 | -75.00% | 238 | 4902 | 93.95% | No |
| PINS260116C00060000 | 11/5 3:18 PM | 60.00 | 0.03 | 0.02 | 0.15 | -0.10 | -76.92% | 3 | 3241 | 88.48% | No |
| PINS260116C00065000 | 11/5 9:30 AM | 65.00 | 0.05 | 0 | 0.1 | -0.03 | -37.50% | 130 | 9284 | 88.67% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| PINS260116P00013000 | 11/5 10:21 AM | 13.00 | 0.03 | 0.01 | 0.05 | 0.02 | 200.00% | 2 | 13 | 71.09% | No |
| PINS260116P00015000 | 11/5 3:40 PM | 15.00 | 0.03 | 0.02 | 0.05 | 0.00 | 0.00% | 10 | 457 | 58.59% | No |
| PINS260116P00017000 | 10/13 3:26 PM | 17.00 | 0.04 | 0 | 0.25 | 0.00 | 0.00% | 1 | 8 | 58.40% | No |
| PINS260116P00018000 | 11/5 1:33 PM | 18.00 | 0.15 | 0.02 | 0.2 | 0.01 | 7.14% | 11 | 289 | 50.20% | No |
| PINS260116P00019000 | 11/5 3:16 PM | 19.00 | 0.16 | 0.13 | 0.19 | 0.11 | 220.00% | 1 | 6 | 49.90% | No |
| PINS260116P00020000 | 11/5 3:55 PM | 20.00 | 0.22 | 0.14 | 0.26 | 0.02 | 10.00% | 148 | 3731 | 47.07% | No |
| PINS260116P00021000 | 10/20 3:14 PM | 21.00 | 0.21 | 0.01 | 0.75 | 0.00 | 0.00% | 2 | 186 | 58.79% | No |
| PINS260116P00022000 | 11/5 3:45 PM | 22.00 | 0.56 | 0.44 | 0.53 | 0.36 | 180.00% | 70 | 2750 | 43.26% | No |
| PINS260116P00023000 | 11/5 3:58 PM | 23.00 | 0.70 | 0.7 | 0.76 | 0.35 | 100.00% | 341 | 10981 | 42.09% | No |
| PINS260116P00024000 | 11/5 3:59 PM | 24.00 | 1.03 | 1.01 | 1.08 | 0.67 | 186.11% | 358 | 331 | 41.46% | No |
| PINS260116P00025000 | 11/5 3:50 PM | 25.00 | 1.45 | 1.41 | 1.48 | 0.92 | 173.58% | 239 | 2417 | 40.77% | No |
| PINS260116P00026000 | 11/5 3:55 PM | 26.00 | 1.85 | 1.89 | 1.97 | 1.21 | 189.06% | 121 | 257 | 40.23% | Yes |
| PINS260116P00027000 | 11/5 3:45 PM | 27.00 | 2.69 | 2.46 | 2.53 | 1.71 | 174.49% | 642 | 5493 | 39.40% | Yes |
| PINS260116P00028000 | 11/5 3:48 PM | 28.00 | 3.42 | 3.1 | 3.2 | 2.27 | 197.39% | 23 | 1069 | 39.21% | Yes |
| PINS260116P00029000 | 11/5 3:10 PM | 29.00 | 3.95 | 3.45 | 4.25 | 2.50 | 172.41% | 39 | 674 | 46.83% | Yes |
| PINS260116P00030000 | 11/5 3:43 PM | 30.00 | 5.00 | 4.45 | 5 | 3.26 | 187.36% | 220 | 5053 | 46.14% | Yes |
| PINS260116P00031000 | 11/5 3:44 PM | 31.00 | 5.80 | 5.1 | 6.05 | 3.66 | 171.03% | 1003 | 3831 | 52.64% | Yes |
| PINS260116P00032000 | 11/5 3:43 PM | 32.00 | 6.75 | 5 | 6.8 | 4.17 | 161.63% | 206 | 2592 | 50.00% | Yes |
| PINS260116P00033000 | 11/5 2:42 PM | 33.00 | 7.32 | 6.05 | 8.6 | 4.22 | 136.13% | 58 | 3956 | 76.95% | Yes |
| PINS260116P00034000 | 11/5 3:43 PM | 34.00 | 8.65 | 7.2 | 9.55 | 4.95 | 133.78% | 153 | 1313 | 80.22% | Yes |
| PINS260116P00035000 | 11/5 3:41 PM | 35.00 | 9.50 | 8.3 | 10.45 | 5.23 | 122.48% | 242 | 6889 | 81.84% | Yes |
| PINS260116P00036000 | 11/5 3:52 PM | 36.00 | 10.76 | 9.25 | 11.75 | 5.76 | 115.20% | 60 | 3357 | 53.13% | Yes |
| PINS260116P00037000 | 11/5 3:40 PM | 37.00 | 11.35 | 9.85 | 12.8 | 5.65 | 99.12% | 47 | 1868 | 99.27% | Yes |
| PINS260116P00038000 | 10/28 10:57 AM | 38.00 | 5.70 | 10.8 | 12.9 | 0.00 | 0.00% | 7 | 224 | 76.17% | Yes |
| PINS260116P00039000 | 11/5 9:34 AM | 39.00 | 12.68 | 11.8 | 14.35 | 5.43 | 74.90% | 5 | 663 | 94.04% | Yes |
| PINS260116P00040000 | 11/5 12:52 PM | 40.00 | 14.09 | 13.1 | 15.9 | 6.19 | 78.35% | 8 | 4645 | 64.84% | Yes |
| PINS260116P00041000 | 10/24 12:19 PM | 41.00 | 8.15 | 13.75 | 16.3 | 0.00 | 0.00% | 2 | 132 | 99.07% | Yes |
| PINS260116P00042000 | 11/4 11:44 AM | 42.00 | 9.75 | 14.75 | 17.3 | 0.00 | 0.00% | 15 | 1243 | 102.15% | Yes |
| PINS260116P00043000 | 9/16 3:49 PM | 43.00 | 7.78 | 10.9 | 11.3 | 0.00 | 0.00% | 2 | 9 | 0.00% | Yes |
| PINS260116P00044000 | 9/23 9:51 AM | 44.00 | 9.50 | 0 | 0 | 0.00 | 0.00% | 2 | 83 | 0.00% | Yes |
| PINS260116P00045000 | 10/24 10:04 AM | 45.00 | 11.45 | 17.75 | 20.3 | 0.00 | 0.00% | 15 | 1790 | 110.74% | Yes |
| PINS260116P00047000 | 10/8 2:36 PM | 47.00 | 15.45 | 19.55 | 22.55 | 0.00 | 0.00% | 18 | 398 | 123.97% | Yes |
| PINS260116P00050000 | 9/24 1:01 PM | 50.00 | 16.50 | 15.85 | 16.85 | 0.00 | 0.00% | 1 | 1 | 0.00% | Yes |
| PINS260116P00055000 | 9/23 9:51 AM | 55.00 | 20.00 | 0 | 0 | 0.00 | 0.00% | 1 | 87 | 0.00% | Yes |
| PINS260116P00060000 | 10/1 3:44 PM | 60.00 | 28.22 | 32.55 | 35.55 | 0.00 | 0.00% | 1 | 75 | 152.59% | Yes |
| PINS260116P00065000 | 8/7 11:15 AM | 65.00 | 26.02 | 31.35 | 31.45 | 0.00 | 0.00% | 3 | 0 | 0.00% | Yes |
