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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| PINS271217C00018000 | 11/5 1:13 PM | 18.00 | 12.00 | 11 | 12.45 | -6.55 | -35.31% | 3 | 31 | 59.05% | Yes |
| PINS271217C00020000 | 11/5 10:10 AM | 20.00 | 11.00 | 10.15 | 11.15 | -5.95 | -35.10% | 9 | 32 | 57.89% | Yes |
| PINS271217C00023000 | 11/5 2:20 PM | 23.00 | 9.00 | 8.2 | 10.25 | -5.75 | -38.98% | 10 | 10 | 56.57% | Yes |
| PINS271217C00025000 | 11/5 3:20 PM | 25.00 | 8.05 | 7.85 | 9 | -5.35 | -39.93% | 69 | 102 | 56.15% | Yes |
| PINS271217C00028000 | 10/7 11:40 AM | 28.00 | 10.90 | 6 | 8.5 | 0.00 | 0.00% | 1 | 9 | 54.83% | No |
| PINS271217C00030000 | 11/5 9:30 AM | 30.00 | 8.35 | 6.15 | 7.7 | -2.64 | -24.02% | 1 | 73 | 56.62% | No |
| PINS271217C00032000 | 11/5 10:42 AM | 32.00 | 6.15 | 5.2 | 7.8 | -4.75 | -43.58% | 2 | 97 | 57.29% | No |
| PINS271217C00035000 | 11/5 3:26 PM | 35.00 | 4.80 | 4.5 | 5.7 | -3.98 | -45.33% | 3 | 231 | 52.58% | No |
| PINS271217C00037000 | 11/5 11:25 AM | 37.00 | 4.60 | 3.4 | 5.5 | -4.50 | -49.45% | 15 | 89 | 50.98% | No |
| PINS271217C00040000 | 11/5 3:26 PM | 40.00 | 3.70 | 3.5 | 5 | -4.10 | -52.56% | 22 | 143 | 53.32% | No |
| PINS271217C00042000 | 11/5 1:40 PM | 42.00 | 3.87 | 2.85 | 4.1 | -3.03 | -43.91% | 2 | 161 | 50.18% | No |
| PINS271217C00045000 | 11/5 3:43 PM | 45.00 | 2.83 | 2.63 | 3.65 | -3.47 | -55.08% | 3 | 72 | 50.78% | No |
| PINS271217C00047000 | 9/30 2:02 PM | 47.00 | 4.63 | 1.39 | 3.95 | 0.00 | 0.00% | 18 | 19 | 58.35% | No |
| PINS271217C00050000 | 11/5 3:37 PM | 50.00 | 2.23 | 2.18 | 2.59 | -2.77 | -55.40% | 42 | 175 | 51.00% | No |
| PINS271217C00055000 | 11/5 11:41 AM | 55.00 | 2.00 | 1.4 | 2.46 | -2.06 | -50.74% | 2 | 64 | 53.66% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| PINS271217P00018000 | 11/5 2:01 PM | 18.00 | 2.51 | 2.21 | 2.8 | 0.73 | 41.01% | 4 | 58 | 47.78% | No |
| PINS271217P00020000 | 11/5 3:09 PM | 20.00 | 3.25 | 2.42 | 3.4 | 0.89 | 37.71% | 37 | 117 | 44.96% | No |
| PINS271217P00023000 | 10/30 12:29 PM | 23.00 | 3.31 | 3.2 | 4.85 | 0.00 | 0.00% | 1 | 57 | 44.14% | No |
| PINS271217P00025000 | 11/5 12:50 PM | 25.00 | 5.00 | 4.15 | 5.85 | 1.26 | 33.69% | 12 | 63 | 42.94% | No |
| PINS271217P00028000 | 11/4 9:31 AM | 28.00 | 5.50 | 5.75 | 8.6 | 0.00 | 0.00% | 1 | 124 | 48.65% | Yes |
| PINS271217P00030000 | 11/5 9:42 AM | 30.00 | 8.52 | 6.5 | 9.55 | 2.42 | 39.67% | 4 | 194 | 45.63% | Yes |
| PINS271217P00032000 | 9/16 12:14 PM | 32.00 | 5.90 | 6.35 | 8.85 | 0.00 | 0.00% | 1 | 3 | 31.04% | Yes |
| PINS271217P00035000 | 11/5 3:56 PM | 35.00 | 11.75 | 11.35 | 8.9 | 3.75 | 46.88% | 1 | 76 | 0.00% | Yes |
| PINS271217P00037000 | 10/1 3:48 PM | 37.00 | 10.07 | 11.5 | 15 | 0.00 | 0.00% | 10 | 13 | 46.29% | Yes |
| PINS271217P00040000 | 10/14 9:30 AM | 40.00 | 12.70 | 13.7 | 17.35 | 0.00 | 0.00% | 10 | 28 | 45.41% | Yes |
| PINS271217P00042000 | 9/8 10:04 AM | 42.00 | 10.13 | 0 | 0 | 0.00 | 0.00% | 1 | 1 | 0.00% | Yes |
| PINS271217P00045000 | 10/15 2:20 PM | 45.00 | 15.20 | 18.45 | 21.05 | 0.00 | 0.00% | 1 | 15 | 40.63% | Yes |
| PINS271217P00050000 | 10/3 1:30 PM | 50.00 | 19.60 | 22.5 | 25.75 | 0.00 | 0.00% | 2 | 1 | 42.10% | Yes |
| PINS271217P00055000 | 10/15 2:20 PM | 55.00 | 23.10 | 27.6 | 30.55 | 0.00 | 0.00% | 1 | 15 | 43.68% | Yes |
