WhaleQuant.io

PINS Options Chain Overview

Explore strikes, OI, IV and strategy data for PINS.

Call Option Chain Data

Contract Last Trade Date Strike Last Bid Ask Change % Chg Volume Open Int. Implied Vol ITM
PINS260618C00013000 11/5 3:20 PM 13.00 13.00 12.05 14.3 -7.90 -37.80% 9 16 66.80% Yes
PINS260618C00015000 11/5 3:31 PM 15.00 11.25 11 12.25 -6.30 -35.90% 5 85 69.09% Yes
PINS260618C00018000 10/3 9:41 AM 18.00 15.35 8.45 10.3 0.00 0.00% 1 11 66.70% Yes
PINS260618C00020000 11/5 2:59 PM 20.00 7.44 7.2 8.05 -7.34 -49.66% 28 236 58.42% Yes
PINS260618C00023000 11/5 1:21 PM 23.00 5.78 5.2 5.95 -7.07 -55.02% 20 51 53.52% Yes
PINS260618C00025000 11/5 3:46 PM 25.00 4.40 4.5 5.1 -6.21 -58.53% 165 188 55.98% Yes
PINS260618C00028000 11/5 3:58 PM 28.00 3.35 3.1 3.75 -5.10 -60.36% 56 862 53.39% No
PINS260618C00030000 11/5 3:20 PM 30.00 2.55 2.4 2.89 -4.85 -65.54% 309 464 51.42% No
PINS260618C00033000 11/5 3:41 PM 33.00 1.78 1.7 2.08 -4.23 -70.38% 92 263 51.05% No
PINS260618C00035000 11/5 3:20 PM 35.00 1.45 1.4 1.72 -3.50 -70.71% 189 1091 51.66% No
PINS260618C00037000 11/5 11:49 AM 37.00 1.25 1.03 1.35 -3.05 -70.93% 30 1661 50.61% No
PINS260618C00040000 11/5 3:53 PM 40.00 0.88 0.8 0.96 -2.47 -73.73% 199 1786 51.17% No
PINS260618C00042000 11/5 3:56 PM 42.00 0.73 0.65 0.85 -2.13 -74.48% 23 351 52.10% No
PINS260618C00045000 11/5 3:20 PM 45.00 0.50 0.25 0.8 -1.92 -79.34% 56 865 51.66% No
PINS260618C00047000 10/15 11:32 AM 47.00 2.26 0.4 0.5 0.00 0.00% 1 36 52.39% No
PINS260618C00050000 11/5 3:27 PM 50.00 0.31 0.25 0.54 -1.19 -79.33% 16 2352 54.54% No
PINS260618C00055000 11/5 3:14 PM 55.00 0.21 0.16 0.49 -0.73 -77.66% 130 319 57.72% No

Put Option Chain Data

Contract Last Trade Date Strike Last Bid Ask Change % Chg Volume Open Int. Implied Vol ITM
PINS260618P00013000 11/5 3:05 PM 13.00 0.21 0.11 0.25 0.11 110.00% 22 3 54.49% No
PINS260618P00015000 11/5 2:42 PM 15.00 0.40 0.33 0.43 0.16 66.67% 39 393 53.47% No
PINS260618P00018000 11/5 3:38 PM 18.00 0.90 0.77 0.91 0.40 80.00% 44 125 50.44% No
PINS260618P00020000 11/5 3:38 PM 20.00 1.39 1.22 1.39 0.67 93.06% 518 182 50.10% No
PINS260618P00023000 11/5 3:21 PM 23.00 2.40 1.96 2.5 1.15 92.00% 17 287 49.00% No
PINS260618P00025000 11/5 3:28 PM 25.00 3.28 3.05 3.45 1.81 123.13% 56 5253 48.29% No
PINS260618P00028000 11/5 3:13 PM 28.00 4.90 4.3 5.2 2.02 70.14% 212 2583 47.53% Yes
PINS260618P00030000 11/5 12:59 PM 30.00 6.05 5.3 6.55 2.41 66.21% 46 1863 47.07% Yes
PINS260618P00033000 11/5 1:46 PM 33.00 8.38 8.1 8.8 3.12 59.32% 36 451 46.39% Yes
PINS260618P00035000 11/5 1:28 PM 35.00 9.90 9.7 10.5 3.80 62.30% 1 1989 47.10% Yes
PINS260618P00037000 11/5 9:36 AM 37.00 11.50 10.65 12.25 4.10 55.41% 1 1467 47.51% Yes
PINS260618P00040000 11/4 3:44 PM 40.00 9.40 13.15 15.3 0.00 0.00% 8 899 54.25% Yes
PINS260618P00042000 11/4 3:50 PM 42.00 11.00 14.9 17.15 0.00 0.00% 32 93 55.08% Yes
PINS260618P00045000 9/18 11:28 AM 45.00 10.60 13.55 14.65 0.00 0.00% 1 34 0.00% Yes
PINS260618P00047000 8/8 12:29 PM 47.00 12.15 14.05 14.2 0.00 0.00% 51 49 0.00% Yes
PINS260618P00050000 11/5 12:52 PM 50.00 24.10 22.35 26.15 6.90 40.12% 50 51 84.33% Yes
PINS260618P00055000 9/15 9:53 AM 55.00 19.32 0 0 0.00 0.00% 2 2 0.00% Yes