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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| PINS280121C00020000 | 11/5 3:50 PM | 20.00 | 10.75 | 10.5 | 11.55 | -6.60 | -38.04% | 183 | 61 | 59.80% | Yes |
| PINS280121C00023000 | 10/30 10:33 AM | 23.00 | 14.57 | 8.5 | 10.75 | 0.00 | 0.00% | 10 | 13 | 58.37% | Yes |
| PINS280121C00025000 | 11/5 3:57 PM | 25.00 | 8.28 | 8.1 | 8.85 | -5.62 | -40.43% | 112 | 37 | 55.29% | Yes |
| PINS280121C00028000 | 11/5 2:28 PM | 28.00 | 7.25 | 7 | 7.35 | -5.60 | -43.58% | 55 | 47 | 53.13% | No |
| PINS280121C00030000 | 11/5 3:58 PM | 30.00 | 6.62 | 6.3 | 6.9 | -5.18 | -43.90% | 85 | 51 | 53.20% | No |
| PINS280121C00033000 | 11/5 3:25 PM | 33.00 | 5.50 | 4.45 | 6.55 | -5.02 | -47.72% | 3 | 122 | 51.06% | No |
| PINS280121C00035000 | 11/5 3:53 PM | 35.00 | 5.29 | 4.9 | 5.9 | -4.36 | -45.18% | 119 | 403 | 53.39% | No |
| PINS280121C00037000 | 10/29 11:52 AM | 37.00 | 9.10 | 3.5 | 5.6 | 0.00 | 0.00% | 18 | 44 | 50.53% | No |
| PINS280121C00040000 | 11/5 3:38 PM | 40.00 | 3.90 | 3.8 | 5 | -4.14 | -51.49% | 58 | 100 | 53.15% | No |
| PINS280121C00042000 | 11/5 1:40 PM | 42.00 | 3.97 | 3 | 4.05 | -2.33 | -36.98% | 7 | 22 | 52.98% | No |
| PINS280121C00045000 | 11/5 3:04 PM | 45.00 | 3.10 | 3.05 | 4.15 | -4.15 | -57.24% | 46 | 19 | 52.87% | No |
| PINS280121C00047000 | 11/5 9:30 AM | 47.00 | 3.06 | 2.3 | 4.05 | -1.84 | -37.55% | 1 | 1 | 51.70% | No |
| PINS280121C00050000 | 11/5 3:50 PM | 50.00 | 2.41 | 2.4 | 2.69 | -3.15 | -56.65% | 122 | 145 | 50.64% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| PINS280121P00020000 | 11/5 3:45 PM | 20.00 | 3.35 | 2.63 | 3.75 | 1.03 | 44.40% | 36 | 110 | 46.92% | No |
| PINS280121P00023000 | 11/5 3:59 PM | 23.00 | 4.65 | 3.7 | 5.65 | 1.20 | 34.78% | 6 | 40 | 49.12% | No |
| PINS280121P00025000 | 11/5 2:50 PM | 25.00 | 5.80 | 3.5 | 6.5 | 1.84 | 46.46% | 69 | 34 | 46.57% | No |
| PINS280121P00028000 | 11/5 3:46 PM | 28.00 | 7.37 | 5.1 | 8.85 | 1.57 | 27.07% | 57 | 34 | 49.27% | Yes |
| PINS280121P00030000 | 11/5 2:04 PM | 30.00 | 8.82 | 7.15 | 9.9 | 2.52 | 40.00% | 43 | 76 | 46.94% | Yes |
| PINS280121P00033000 | 11/5 3:17 PM | 33.00 | 10.45 | 9.25 | 12.65 | 2.65 | 33.97% | 82 | 115 | 50.45% | Yes |
| PINS280121P00035000 | 11/5 3:17 PM | 35.00 | 11.85 | 10.6 | 13.05 | 3.90 | 49.06% | 2 | 49 | 42.92% | Yes |
| PINS280121P00037000 | 10/14 9:30 AM | 37.00 | 10.75 | 12 | 14.9 | 0.00 | 0.00% | 0 | 10 | 44.60% | Yes |
| PINS280121P00040000 | 10/28 9:30 AM | 40.00 | 11.30 | 14 | 17.05 | 0.00 | 0.00% | 5 | 85 | 42.32% | Yes |
| PINS280121P00047000 | 10/6 3:28 PM | 47.00 | 17.25 | 20 | 23.1 | 0.00 | 0.00% | 0 | 1 | 41.82% | Yes |
| PINS280121P00050000 | 10/17 11:43 AM | 50.00 | 20.02 | 22.85 | 25.85 | 0.00 | 0.00% | 1 | 1 | 42.05% | Yes |
