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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| PINS260320C00013000 | 8/29 9:36 AM | 13.00 | 24.35 | 19.2 | 19.35 | 0.00 | 0.00% | 3 | 12 | 296.97% | Yes |
| PINS260320C00015000 | 11/5 12:14 PM | 15.00 | 11.82 | 10.6 | 12.45 | -8.83 | -42.76% | 14 | 0 | 85.55% | Yes |
| PINS260320C00018000 | 11/5 2:11 PM | 18.00 | 8.45 | 7.35 | 9.5 | -9.36 | -52.55% | 15 | 37 | 60.11% | Yes |
| PINS260320C00020000 | 11/5 3:57 PM | 20.00 | 6.90 | 6.2 | 7.85 | -7.20 | -51.06% | 31 | 109 | 62.04% | Yes |
| PINS260320C00021000 | 10/28 9:31 AM | 21.00 | 13.85 | 5.65 | 7.35 | 0.00 | 0.00% | 6 | 11 | 64.87% | Yes |
| PINS260320C00022000 | 7/15 12:05 PM | 22.00 | 16.35 | 12.55 | 12.7 | 0.00 | 0.00% | 9 | 12 | 194.97% | Yes |
| PINS260320C00023000 | 11/5 12:10 PM | 23.00 | 4.82 | 4.35 | 5 | -7.33 | -60.33% | 40 | 65 | 52.83% | Yes |
| PINS260320C00025000 | 11/5 3:57 PM | 25.00 | 3.80 | 3.3 | 3.8 | -5.04 | -57.01% | 133 | 178 | 51.56% | Yes |
| PINS260320C00026000 | 11/5 3:55 PM | 26.00 | 3.15 | 3 | 3.15 | -6.04 | -65.72% | 496 | 52 | 51.15% | No |
| PINS260320C00027000 | 11/5 2:56 PM | 27.00 | 2.60 | 2.55 | 2.7 | -7.25 | -73.60% | 138 | 79 | 50.39% | No |
| PINS260320C00028000 | 11/5 3:47 PM | 28.00 | 2.13 | 2.03 | 2.33 | -6.82 | -76.20% | 87 | 142 | 51.37% | No |
| PINS260320C00029000 | 11/5 10:43 AM | 29.00 | 2.18 | 1.72 | 2.01 | -3.87 | -63.97% | 14 | 95 | 51.32% | No |
| PINS260320C00030000 | 11/5 3:45 PM | 30.00 | 1.57 | 1.63 | 1.73 | -4.76 | -75.20% | 874 | 210 | 50.39% | No |
| PINS260320C00031000 | 11/5 3:20 PM | 31.00 | 1.36 | 1.28 | 1.48 | -4.94 | -78.41% | 19 | 45 | 51.12% | No |
| PINS260320C00032000 | 11/5 3:40 PM | 32.00 | 1.10 | 1.02 | 1.28 | -4.03 | -78.56% | 33 | 278 | 51.32% | No |
| PINS260320C00033000 | 11/5 12:18 PM | 33.00 | 1.06 | 0.91 | 1.13 | -3.89 | -78.59% | 69 | 338 | 52.00% | No |
| PINS260320C00034000 | 11/5 3:58 PM | 34.00 | 0.93 | 0.84 | 0.95 | -3.31 | -78.07% | 83 | 241 | 50.44% | No |
| PINS260320C00035000 | 11/5 3:46 PM | 35.00 | 0.75 | 0.7 | 0.87 | -3.35 | -81.71% | 1899 | 914 | 50.98% | No |
| PINS260320C00036000 | 11/5 2:03 PM | 36.00 | 0.74 | 0.52 | 0.87 | -2.62 | -77.98% | 60 | 546 | 51.66% | No |
| PINS260320C00037000 | 11/5 2:13 PM | 37.00 | 0.65 | 0.5 | 0.85 | -2.60 | -80.00% | 28 | 784 | 53.76% | No |
| PINS260320C00038000 | 11/5 11:59 AM | 38.00 | 0.45 | 0.43 | 0.73 | -2.49 | -84.69% | 12 | 2296 | 53.76% | No |
| PINS260320C00039000 | 11/5 3:26 PM | 39.00 | 0.39 | 0.33 | 0.53 | -2.04 | -83.95% | 27 | 164 | 51.66% | No |
| PINS260320C00040000 | 11/5 2:54 PM | 40.00 | 0.38 | 0.3 | 0.61 | -2.00 | -84.03% | 193 | 7193 | 54.64% | No |
| PINS260320C00041000 | 11/4 11:04 AM | 41.00 | 2.14 | 0.06 | 0.8 | 0.00 | 0.00% | 1 | 83 | 55.91% | No |
| PINS260320C00042000 | 11/4 3:00 PM | 42.00 | 1.90 | 0.08 | 0.75 | 0.00 | 0.00% | 19 | 616 | 57.42% | No |
| PINS260320C00043000 | 11/5 2:36 PM | 43.00 | 0.38 | 0.08 | 0.47 | -1.48 | -79.57% | 1 | 239 | 54.00% | No |
| PINS260320C00044000 | 11/5 11:51 AM | 44.00 | 0.25 | 0.19 | 0.32 | -1.22 | -82.99% | 6 | 138 | 54.88% | No |
| PINS260320C00045000 | 11/5 3:40 PM | 45.00 | 0.22 | 0.15 | 0.46 | -1.17 | -84.17% | 1562 | 6215 | 58.74% | No |
| PINS260320C00046000 | 11/4 11:52 AM | 46.00 | 1.22 | 0.01 | 0.75 | 0.00 | 0.00% | 4 | 111 | 63.38% | No |
| PINS260320C00047000 | 11/5 11:21 AM | 47.00 | 0.25 | 0.04 | 0.25 | -0.99 | -79.84% | 8 | 341 | 53.71% | No |
| PINS260320C00048000 | 11/4 1:02 PM | 48.00 | 1.00 | 0.01 | 0.75 | 0.00 | 0.00% | 3 | 67 | 66.70% | No |
| PINS260320C00049000 | 11/4 1:22 PM | 49.00 | 0.89 | 0.01 | 1.07 | 0.00 | 0.00% | 4 | 59 | 74.02% | No |
| PINS260320C00050000 | 11/5 1:08 PM | 50.00 | 0.13 | 0.12 | 0.41 | -0.68 | -83.95% | 13 | 427 | 64.75% | No |
| PINS260320C00055000 | 11/5 3:13 PM | 55.00 | 0.10 | 0.01 | 0.36 | -0.40 | -80.00% | 129 | 923 | 67.09% | No |
| PINS260320C00060000 | 10/31 3:04 PM | 60.00 | 0.35 | 0.02 | 0.57 | 0.00 | 0.00% | 1 | 988 | 79.20% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| PINS260320P00013000 | 10/31 10:26 AM | 13.00 | 0.04 | 0 | 0.1 | 0.00 | 0.00% | 3 | 6 | 55.86% | No |
| PINS260320P00015000 | 11/5 10:15 AM | 15.00 | 0.16 | 0.03 | 0.29 | 0.02 | 14.29% | 31 | 11 | 56.06% | No |
| PINS260320P00018000 | 11/5 3:18 PM | 18.00 | 0.43 | 0.31 | 0.6 | 0.21 | 95.45% | 56 | 22 | 52.73% | No |
| PINS260320P00020000 | 11/5 3:26 PM | 20.00 | 0.80 | 0.51 | 0.85 | 0.39 | 95.12% | 16 | 100 | 51.81% | No |
| PINS260320P00021000 | 11/5 3:47 PM | 21.00 | 1.05 | 0.74 | 1.01 | 0.59 | 128.26% | 39 | 50 | 48.98% | No |
| PINS260320P00022000 | 11/5 2:36 PM | 22.00 | 1.24 | 1.06 | 1.27 | 0.60 | 93.75% | 145 | 22 | 47.71% | No |
| PINS260320P00023000 | 11/5 2:37 PM | 23.00 | 1.64 | 1.24 | 1.6 | 0.89 | 118.67% | 18 | 324 | 46.88% | No |
| PINS260320P00024000 | 11/5 2:18 PM | 24.00 | 2.05 | 1.63 | 2 | 1.25 | 156.25% | 8 | 66 | 46.39% | No |
| PINS260320P00025000 | 11/5 1:41 PM | 25.00 | 2.40 | 2.34 | 2.46 | 1.30 | 118.18% | 189 | 916 | 45.95% | No |
| PINS260320P00026000 | 11/5 2:35 PM | 26.00 | 3.00 | 2.67 | 2.96 | 1.60 | 114.29% | 34 | 135 | 45.29% | Yes |
| PINS260320P00027000 | 11/5 12:55 PM | 27.00 | 3.40 | 2.97 | 3.55 | 1.75 | 106.06% | 7 | 119 | 45.19% | Yes |
| PINS260320P00028000 | 11/5 3:37 PM | 28.00 | 4.30 | 3.9 | 4.15 | 2.23 | 107.73% | 29 | 837 | 44.43% | Yes |
| PINS260320P00029000 | 11/5 1:21 PM | 29.00 | 4.75 | 4.6 | 4.85 | 2.44 | 105.63% | 12 | 122 | 44.53% | Yes |
| PINS260320P00030000 | 11/5 3:06 PM | 30.00 | 5.60 | 5.15 | 5.85 | 2.76 | 97.18% | 220 | 7075 | 49.07% | Yes |
| PINS260320P00031000 | 11/5 2:03 PM | 31.00 | 6.14 | 5.85 | 6.65 | 2.94 | 91.87% | 6 | 2565 | 49.71% | Yes |
| PINS260320P00032000 | 11/4 11:03 AM | 32.00 | 3.65 | 6.8 | 7.45 | 0.00 | 0.00% | 2 | 2770 | 49.85% | Yes |
| PINS260320P00033000 | 11/5 2:14 PM | 33.00 | 7.98 | 7.1 | 8.3 | 3.83 | 92.29% | 2 | 357 | 50.44% | Yes |
| PINS260320P00034000 | 11/3 2:13 PM | 34.00 | 4.45 | 7.95 | 9.15 | 0.00 | 0.00% | 12 | 91 | 50.59% | Yes |
| PINS260320P00035000 | 11/5 1:29 PM | 35.00 | 9.55 | 8.9 | 10.05 | 4.55 | 91.00% | 20 | 386 | 51.37% | Yes |
| PINS260320P00036000 | 11/5 11:14 AM | 36.00 | 10.40 | 9.5 | 11 | 4.75 | 84.07% | 15 | 90 | 52.98% | Yes |
| PINS260320P00037000 | 11/5 3:52 PM | 37.00 | 11.28 | 11.15 | 12.3 | 4.63 | 69.62% | 5 | 586 | 62.40% | Yes |
| PINS260320P00038000 | 11/3 3:15 PM | 38.00 | 11.87 | 10.95 | 13.15 | 5.02 | 73.28% | 2 | 334 | 61.72% | Yes |
| PINS260320P00039000 | 9/24 10:44 AM | 39.00 | 6.90 | 7.25 | 7.5 | 0.00 | 0.00% | 31 | 407 | 0.00% | Yes |
| PINS260320P00040000 | 11/5 10:07 AM | 40.00 | 14.10 | 13.6 | 15.85 | 5.85 | 70.91% | 35 | 1302 | 55.27% | Yes |
| PINS260320P00041000 | 8/15 9:44 AM | 41.00 | 6.70 | 8.7 | 8.8 | 0.00 | 0.00% | 0 | 13 | 0.00% | Yes |
| PINS260320P00042000 | 9/11 1:55 PM | 42.00 | 8.50 | 11.45 | 12.4 | 0.00 | 0.00% | 13 | 619 | 0.00% | Yes |
| PINS260320P00043000 | 8/7 3:37 PM | 43.00 | 7.10 | 10.3 | 10.4 | 0.00 | 0.00% | 0 | 1 | 0.00% | Yes |
| PINS260320P00045000 | 10/20 12:45 PM | 45.00 | 13.03 | 17.6 | 20.55 | 0.00 | 0.00% | 1 | 1542 | 86.62% | Yes |
| PINS260320P00046000 | 8/7 3:37 PM | 46.00 | 9.10 | 12.85 | 12.95 | 0.00 | 0.00% | 0 | 10 | 0.00% | Yes |
| PINS260320P00047000 | 3/17 9:34 AM | 47.00 | 15.70 | 20.95 | 23.7 | 0.00 | 0.00% | 5 | 0 | 85.35% | Yes |
| PINS260320P00048000 | 8/7 2:04 PM | 48.00 | 10.85 | 14.6 | 14.75 | 0.00 | 0.00% | 0 | 1 | 0.00% | Yes |
| PINS260320P00050000 | 2/14 11:29 AM | 50.00 | 12.85 | 18.75 | 18.95 | 0.00 | 0.00% | 0 | 2 | 0.00% | Yes |
| PINS260320P00060000 | 7/28 10:19 AM | 60.00 | 21.97 | 26.35 | 26.45 | 0.00 | 0.00% | 0 | 0 | 0.00% | Yes |
