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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| PINS260515C00025000 | 11/5 3:49 PM | 25.00 | 4.20 | 3.95 | 4.75 | -6.48 | -60.67% | 26 | 14 | 54.47% | Yes |
| PINS260515C00028000 | 11/5 11:13 AM | 28.00 | 3.20 | 2.7 | 3.4 | -5.35 | -62.57% | 10 | 2 | 52.91% | No |
| PINS260515C00029000 | 11/5 3:58 PM | 29.00 | 2.80 | 2.42 | 3.05 | -5.53 | -66.39% | 3 | 3 | 53.03% | No |
| PINS260515C00030000 | 11/5 3:38 PM | 30.00 | 2.35 | 2.13 | 2.65 | -4.34 | -64.87% | 105 | 41 | 52.32% | No |
| PINS260515C00031000 | 10/14 11:49 AM | 31.00 | 7.20 | 1.83 | 2.3 | 0.00 | 0.00% | 5 | 1 | 51.42% | No |
| PINS260515C00032000 | 10/28 2:48 PM | 32.00 | 6.45 | 1.75 | 2.36 | 0.00 | 0.00% | 7 | 10 | 54.64% | No |
| PINS260515C00033000 | 11/5 3:07 PM | 33.00 | 1.65 | 1.48 | 1.91 | -4.15 | -71.55% | 11 | 12 | 52.52% | No |
| PINS260515C00034000 | 11/5 2:01 PM | 34.00 | 1.54 | 1.3 | 1.7 | -3.86 | -71.48% | 2 | 81 | 52.42% | No |
| PINS260515C00035000 | 11/5 2:47 PM | 35.00 | 1.26 | 1.21 | 1.36 | -3.74 | -74.80% | 30 | 45 | 51.66% | No |
| PINS260515C00036000 | 11/5 10:15 AM | 36.00 | 1.32 | 1.07 | 1.2 | -3.08 | -70.00% | 8 | 16 | 51.61% | No |
| PINS260515C00037000 | 11/5 10:16 AM | 37.00 | 1.19 | 0.88 | 1.29 | -3.15 | -72.58% | 12 | 29 | 53.08% | No |
| PINS260515C00038000 | 11/5 2:42 PM | 38.00 | 0.89 | 0.76 | 1.13 | -2.74 | -75.48% | 17 | 17 | 52.73% | No |
| PINS260515C00039000 | 11/5 2:27 PM | 39.00 | 0.80 | 0.67 | 1.02 | -2.96 | -78.72% | 1 | 11 | 52.83% | No |
| PINS260515C00040000 | 11/5 2:47 PM | 40.00 | 0.71 | 0.61 | 0.81 | -2.28 | -76.25% | 6 | 34 | 52.00% | No |
| PINS260515C00041000 | 11/5 1:06 PM | 41.00 | 0.69 | 0.52 | 0.82 | -2.27 | -76.69% | 102 | 51 | 52.95% | No |
| PINS260515C00042000 | 11/5 10:11 AM | 42.00 | 0.68 | 0.44 | 0.71 | -2.03 | -74.91% | 1 | 42 | 52.49% | No |
| PINS260515C00043000 | 11/5 12:09 PM | 43.00 | 0.57 | 0.44 | 0.63 | -1.69 | -74.78% | 6 | 32 | 53.13% | No |
| PINS260515C00044000 | 11/5 11:12 AM | 44.00 | 0.47 | 0.29 | 0.65 | -1.87 | -79.91% | 145 | 172 | 53.03% | No |
| PINS260515C00045000 | 11/5 12:19 PM | 45.00 | 0.45 | 0.34 | 0.49 | -1.65 | -78.57% | 11 | 42 | 52.93% | No |
| PINS260515C00050000 | 10/16 3:35 PM | 50.00 | 1.25 | 0.01 | 0.75 | 0.00 | 0.00% | 40 | 114 | 58.69% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| PINS260515P00020000 | 11/5 3:39 PM | 20.00 | 1.29 | 1.16 | 1.24 | 0.66 | 104.76% | 819 | 66 | 50.71% | No |
| PINS260515P00025000 | 11/5 3:19 PM | 25.00 | 3.08 | 2.68 | 3.4 | 1.43 | 86.67% | 14 | 346 | 51.71% | No |
| PINS260515P00028000 | 10/22 10:15 AM | 28.00 | 2.50 | 4.55 | 5.15 | 0.00 | 0.00% | 2 | 11 | 50.90% | Yes |
| PINS260515P00029000 | 11/5 1:51 PM | 29.00 | 5.25 | 5.05 | 5.7 | 2.20 | 72.13% | 1 | 8 | 49.17% | Yes |
| PINS260515P00030000 | 11/5 2:56 PM | 30.00 | 6.07 | 5.8 | 6.4 | 2.07 | 51.75% | 6 | 68 | 49.02% | Yes |
| PINS260515P00031000 | 10/31 11:24 AM | 31.00 | 3.75 | 5.75 | 7.25 | 0.00 | 0.00% | 36 | 63 | 50.54% | Yes |
| PINS260515P00032000 | 11/3 12:16 PM | 32.00 | 4.10 | 7.15 | 8 | 0.00 | 0.00% | 1 | 51 | 50.24% | Yes |
| PINS260515P00033000 | 11/5 3:41 PM | 33.00 | 8.39 | 7.95 | 8.7 | 3.89 | 86.44% | 3 | 24 | 48.80% | Yes |
| PINS260515P00034000 | 10/31 11:24 AM | 34.00 | 5.25 | 8.85 | 9.5 | 0.00 | 0.00% | 54 | 77 | 48.46% | Yes |
| PINS260515P00035000 | 11/5 10:36 AM | 35.00 | 9.60 | 9.4 | 10.4 | 3.80 | 65.52% | 2 | 107 | 49.41% | Yes |
| PINS260515P00036000 | 9/26 11:12 AM | 36.00 | 6.00 | 0 | 0 | 0.00 | 0.00% | 7 | 7 | 0.00% | Yes |
| PINS260515P00037000 | 10/31 2:17 PM | 37.00 | 7.38 | 10.7 | 12.5 | 0.00 | 0.00% | 1 | 6 | 56.01% | Yes |
| PINS260515P00038000 | 9/19 2:57 PM | 38.00 | 5.94 | 7.65 | 8.2 | 0.00 | 0.00% | 2 | 2 | 0.00% | Yes |
