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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| PINS260220C00020000 | 11/5 3:52 PM | 20.00 | 7.30 | 6.25 | 7 | -6.01 | -45.15% | 100 | 234 | 58.89% | Yes |
| PINS260220C00025000 | 11/5 3:52 PM | 25.00 | 3.39 | 3.25 | 3.35 | -6.01 | -63.94% | 159 | 287 | 53.27% | Yes |
| PINS260220C00027000 | 11/5 3:51 PM | 27.00 | 2.39 | 2.34 | 2.42 | -5.61 | -70.12% | 310 | 74 | 52.20% | No |
| PINS260220C00028000 | 11/5 3:49 PM | 28.00 | 1.93 | 1.94 | 2.06 | -7.07 | -78.56% | 1924 | 61 | 51.71% | No |
| PINS260220C00029000 | 11/5 3:51 PM | 29.00 | 1.71 | 1.67 | 1.74 | -5.54 | -76.41% | 126 | 135 | 51.95% | No |
| PINS260220C00030000 | 11/5 3:59 PM | 30.00 | 1.44 | 1.4 | 1.46 | -4.46 | -75.59% | 588 | 932 | 51.81% | No |
| PINS260220C00031000 | 11/5 3:47 PM | 31.00 | 1.08 | 1.17 | 1.22 | -3.82 | -77.96% | 125 | 35 | 51.66% | No |
| PINS260220C00032000 | 11/5 2:47 PM | 32.00 | 0.98 | 0.97 | 1.02 | -4.02 | -80.40% | 52 | 110 | 51.56% | No |
| PINS260220C00033000 | 11/5 3:47 PM | 33.00 | 0.75 | 0.82 | 0.86 | -3.65 | -82.95% | 41 | 230 | 51.81% | No |
| PINS260220C00034000 | 11/5 3:47 PM | 34.00 | 0.64 | 0.68 | 0.73 | -3.36 | -84.00% | 200 | 534 | 51.95% | No |
| PINS260220C00035000 | 11/5 3:30 PM | 35.00 | 0.55 | 0.55 | 0.63 | -3.20 | -85.33% | 85 | 893 | 52.05% | No |
| PINS260220C00036000 | 11/5 3:15 PM | 36.00 | 0.50 | 0.39 | 0.72 | -2.85 | -85.07% | 20 | 593 | 54.05% | No |
| PINS260220C00037000 | 11/5 2:38 PM | 37.00 | 0.42 | 0.36 | 0.57 | -2.62 | -86.18% | 161 | 325 | 54.05% | No |
| PINS260220C00038000 | 11/5 3:00 PM | 38.00 | 0.37 | 0.31 | 0.49 | -2.23 | -85.77% | 16 | 258 | 54.49% | No |
| PINS260220C00039000 | 11/5 10:01 AM | 39.00 | 0.42 | 0.24 | 0.43 | -2.03 | -82.86% | 1 | 1932 | 54.49% | No |
| PINS260220C00040000 | 11/5 3:34 PM | 40.00 | 0.28 | 0.26 | 0.35 | -1.82 | -86.67% | 277 | 1747 | 55.57% | No |
| PINS260220C00041000 | 11/5 12:24 PM | 41.00 | 0.28 | 0.18 | 0.32 | -1.63 | -85.34% | 22 | 1646 | 55.27% | No |
| PINS260220C00042000 | 10/27 10:35 AM | 42.00 | 2.24 | 0.1 | 0.75 | 0.00 | 0.00% | 2 | 1232 | 64.84% | No |
| PINS260220C00043000 | 11/5 3:20 PM | 43.00 | 0.20 | 0.17 | 0.4 | -1.29 | -86.58% | 7 | 298 | 61.13% | No |
| PINS260220C00045000 | 11/5 9:30 AM | 45.00 | 0.50 | 0.01 | 0.67 | -0.60 | -54.55% | 7 | 230 | 67.58% | No |
| PINS260220C00050000 | 11/5 2:37 PM | 50.00 | 0.41 | 0.05 | 0.41 | -0.25 | -37.88% | 1 | 2155 | 70.80% | No |
| PINS260220C00055000 | 11/4 11:45 AM | 55.00 | 0.41 | 0 | 0.61 | 0.00 | 0.00% | 40 | 441 | 82.62% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| PINS260220P00020000 | 11/5 3:50 PM | 20.00 | 0.65 | 0.4 | 0.65 | 0.40 | 160.00% | 442 | 258 | 52.30% | No |
| PINS260220P00025000 | 11/5 3:50 PM | 25.00 | 2.25 | 2.14 | 2.25 | 1.34 | 147.25% | 413 | 1462 | 47.71% | No |
| PINS260220P00027000 | 11/5 3:47 PM | 27.00 | 3.50 | 3.2 | 3.35 | 2.01 | 134.90% | 833 | 1433 | 47.17% | Yes |
| PINS260220P00028000 | 11/5 3:27 PM | 28.00 | 4.10 | 3.85 | 3.95 | 2.28 | 125.27% | 113 | 339 | 46.24% | Yes |
| PINS260220P00029000 | 11/5 3:51 PM | 29.00 | 4.59 | 4.5 | 4.65 | 2.55 | 125.00% | 18 | 196 | 46.22% | Yes |
| PINS260220P00030000 | 11/5 1:11 PM | 30.00 | 5.14 | 4.4 | 5.65 | 2.59 | 101.57% | 46 | 1634 | 51.22% | Yes |
| PINS260220P00031000 | 11/5 11:01 AM | 31.00 | 6.00 | 5.75 | 6.45 | 2.98 | 98.68% | 4 | 541 | 51.81% | Yes |
| PINS260220P00032000 | 11/5 3:27 PM | 32.00 | 7.12 | 6.35 | 7.3 | 3.70 | 108.19% | 61 | 1070 | 52.78% | Yes |
| PINS260220P00033000 | 11/5 3:49 PM | 33.00 | 8.10 | 6.85 | 8.1 | 4.23 | 109.30% | 105 | 247 | 52.05% | Yes |
| PINS260220P00034000 | 11/5 2:14 PM | 34.00 | 8.73 | 7.7 | 8.95 | 4.13 | 89.78% | 10 | 1852 | 51.86% | Yes |
| PINS260220P00035000 | 11/5 2:16 PM | 35.00 | 9.65 | 8.65 | 9.95 | 4.45 | 85.58% | 21 | 570 | 55.08% | Yes |
| PINS260220P00036000 | 11/5 11:00 AM | 36.00 | 10.40 | 9.3 | 11 | 4.95 | 90.83% | 28 | 144 | 59.52% | Yes |
| PINS260220P00037000 | 10/24 1:18 PM | 37.00 | 5.55 | 10.15 | 11.95 | 0.00 | 0.00% | 15 | 1326 | 61.13% | Yes |
| PINS260220P00038000 | 10/29 10:33 AM | 38.00 | 7.10 | 11.1 | 13.1 | 0.00 | 0.00% | 19 | 45 | 68.02% | Yes |
| PINS260220P00039000 | 10/30 12:47 PM | 39.00 | 8.03 | 11.85 | 14.05 | 0.00 | 0.00% | 10 | 256 | 69.43% | Yes |
| PINS260220P00040000 | 11/5 2:52 PM | 40.00 | 13.99 | 13.15 | 16.2 | 7.74 | 123.84% | 52 | 304 | 60.35% | Yes |
| PINS260220P00041000 | 11/5 2:50 PM | 41.00 | 14.92 | 14.05 | 16.95 | 8.57 | 134.96% | 41 | 39 | 55.37% | Yes |
| PINS260220P00042000 | 8/19 10:11 AM | 42.00 | 7.50 | 9.35 | 9.45 | 0.00 | 0.00% | 15 | 40 | 0.00% | Yes |
| PINS260220P00043000 | 9/19 9:31 AM | 43.00 | 8.20 | 10.95 | 11.45 | 0.00 | 0.00% | 1 | 1 | 0.00% | Yes |
| PINS260220P00045000 | 8/14 2:13 PM | 45.00 | 9.89 | 11.85 | 12 | 0.00 | 0.00% | 1 | 5 | 0.00% | Yes |
| PINS260220P00050000 | 9/9 11:36 AM | 50.00 | 13.75 | 0 | 0 | 0.00 | 0.00% | 0 | 1 | 0.00% | Yes |
| PINS260220P00055000 | 9/24 12:14 PM | 55.00 | 21.10 | 20.85 | 21.85 | 0.00 | 0.00% | 1 | 0 | 0.00% | Yes |
