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
PINS270115C00013000 11/5 1:26 PM 13.00 14.25 13.45 15.25 -8.70 -37.91% 32 45 74.71% Yes
PINS270115C00015000 11/5 3:46 PM 15.00 12.05 11.7 12.7 -7.55 -38.52% 94 212 60.18% Yes
PINS270115C00018000 11/5 2:43 PM 18.00 10.30 9.75 10.75 -6.90 -40.12% 38 84 59.64% Yes
PINS270115C00020000 11/5 3:32 PM 20.00 8.95 8.4 9.45 -7.16 -44.44% 53 249 57.20% Yes
PINS270115C00023000 11/5 3:26 PM 23.00 7.00 6.8 7.95 -6.00 -46.15% 19 76 56.42% Yes
PINS270115C00025000 11/5 3:20 PM 25.00 6.10 6.25 6.8 -6.00 -49.59% 992 946 56.40% Yes
PINS270115C00027000 11/5 3:52 PM 27.00 5.40 5 5.9 -5.85 -52.00% 1050 163 53.39% No
PINS270115C00030000 11/5 3:32 PM 30.00 3.80 4.05 4.8 -5.54 -59.31% 242 859 52.86% No
PINS270115C00032000 11/5 3:59 PM 32.00 4.00 3.5 4 -4.23 -51.40% 152 633 51.66% No
PINS270115C00035000 11/5 3:52 PM 35.00 3.20 2.8 3.2 -4.00 -55.56% 499 922 51.05% No
PINS270115C00037000 11/4 9:40 AM 37.00 6.00 2.35 3.7 0.00 0.00% 5 562 54.86% No
PINS270115C00040000 11/5 3:35 PM 40.00 1.95 1.9 2.45 -3.30 -62.86% 224 1146 51.37% No
PINS270115C00042000 11/5 2:59 PM 42.00 1.71 1.42 2.15 -2.79 -62.00% 88 278 50.05% No
PINS270115C00045000 11/5 3:38 PM 45.00 1.35 1.09 1.77 -2.47 -64.66% 81 997 53.61% No
PINS270115C00047000 11/5 9:30 AM 47.00 2.10 0.77 1.83 -0.58 -21.64% 1 139 50.37% No
PINS270115C00050000 11/5 3:52 PM 50.00 0.98 0.9 1.16 -2.27 -69.85% 205 1500 51.61% No
PINS270115C00055000 11/5 3:58 PM 55.00 0.67 0.44 0.93 -1.55 -69.82% 157 207 52.78% No
PINS270115C00060000 11/5 3:49 PM 60.00 0.55 0.5 0.69 -1.10 -66.67% 455 1563 50.90% No

Put Option Chain Data

Contract Last Trade Date Strike Last Bid Ask Change % Chg Volume Open Int. Implied Vol ITM
PINS270115P00013000 11/5 2:13 PM 13.00 0.61 0.26 0.65 0.21 52.50% 46 64 54.25% No
PINS270115P00015000 11/5 2:27 PM 15.00 0.91 0.74 1 0.32 54.24% 276 86 52.10% No
PINS270115P00018000 11/5 3:00 PM 18.00 1.65 1.5 1.85 0.73 79.35% 64 335 51.03% No
PINS270115P00020000 11/5 3:18 PM 20.00 2.29 2.02 2.51 0.82 55.78% 6 119 49.51% No
PINS270115P00023000 11/5 12:30 PM 23.00 3.35 3.25 4 1.13 50.90% 21 246 50.20% No
PINS270115P00025000 11/5 3:43 PM 25.00 4.45 4.2 4.5 1.60 56.14% 121 2058 44.43% No
PINS270115P00027000 11/5 3:15 PM 27.00 5.55 4.25 5.75 2.25 68.18% 26 780 44.82% Yes
PINS270115P00030000 11/5 3:41 PM 30.00 7.36 7.05 7.6 2.54 52.70% 13 328 43.30% Yes
PINS270115P00032000 11/5 2:14 PM 32.00 8.85 7.7 9.7 3.29 59.17% 17 1036 49.00% Yes
PINS270115P00035000 11/5 11:42 AM 35.00 10.60 9.5 12.2 3.45 48.25% 1 659 50.61% Yes
PINS270115P00037000 11/5 11:42 AM 37.00 12.15 10.5 12.9 3.15 35.00% 1 731 41.43% Yes
PINS270115P00040000 11/3 10:31 AM 40.00 10.80 13 16.35 0.00 0.00% 6 106 50.65% Yes
PINS270115P00042000 6/27 10:28 AM 42.00 10.40 11 11.15 0.00 0.00% 8 22 0.00% Yes
PINS270115P00045000 10/20 9:52 AM 45.00 14.06 17.55 20.8 0.00 0.00% 3 25 51.20% Yes
PINS270115P00047000 10/21 11:36 AM 47.00 15.46 19.5 22.65 0.00 0.00% 5 25 51.66% Yes
PINS270115P00050000 8/7 1:05 PM 50.00 13.95 17.2 17.45 0.00 0.00% 1 9 0.00% Yes
PINS270115P00055000 11/5 12:52 PM 55.00 28.97 26.8 31.5 9.57 49.33% 50 1 69.24% Yes
PINS270115P00060000 10/15 1:36 PM 60.00 27.40 31.8 36.5 0.00 0.00% 7 10 73.51% Yes