Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOT SHEET REGISTER FAQs CONTACT US RSS

PINACLE ENTERPRISE INC COMMON (PINS) Option Chains Report Date:

Select Option Chain
Symbol 
Chain Type 
Non-Standard 
 Show Greeks
Filter Criteria
STRIKE RANGE
EXPIRATION
VOLUME
Report Options
    
 
 
 
    

Symbol Name Implied Vol Historical Vol Price Change
PINS PINACLE ENTERPRISE INC COMMON   0.335 0.416 34.88 -0.63

 
2024-03-28 - Calls 2024-03-28 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
PINS 1.18 1.54 1.17 0.00 18 36  Q   33.5 PINS 0.00 0.03 0.01 0.00 0 698  Q  
PINS 0.71 0.98 0.85 0.00 15 732  Q   34 PINS 0.02 0.04 0.03 0.00 37 911  Q  
PINS 0.45 0.52 0.47 0.00 74 668  Q   34.5 PINS 0.09 0.16 0.16 0.00 43 1421  Q  
PINS 0.19 0.22 0.18 0.00 3505 3006  Q   35 PINS 0.31 0.35 0.30 0.00 1034 1765  Q  
PINS 0.06 0.08 0.07 0.00 318 1763  Q   35.5 PINS 0.57 0.88 0.73 0.00 206 1191  Q  
PINS 0.02 0.04 0.04 0.00 1472 3833  Q   36 PINS 1.01 1.55 1.27 0.00 59 585  Q  
 
2024-04-05 - Calls 2024-04-05 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
PINS 1.39 1.62 1.43 1.77 1 10  W   33.5 PINS 0.14 0.18 0.20 0.30 13 378  W  
PINS 1.12 1.21 1.10 1.42 6 128  W   34 PINS 0.25 0.29 0.27 0.45 70 3392  W  
PINS 0.83 0.87 0.88 1.11 92 155  W   34.5 PINS 0.42 0.45 0.48 0.64 129 819  W  
PINS 0.57 0.60 0.60 0.84 348 2524  W   35 PINS 0.65 0.68 0.69 0.87 65 422  W  
PINS 0.37 0.39 0.36 0.62 145 322  W   35.5 PINS 0.95 0.98 1.03 1.15 259 235  W  
PINS 0.24 0.25 0.24 0.45 879 1284  W   36 PINS 1.30 1.43 1.28 1.48 83 188  W  
 
2024-04-12 - Calls 2024-04-12 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
PINS 1.69 1.93 2.22 2.18 1 0  W   33.5 PINS 0.32 0.39 0.41 0.50 5 26  W  
PINS 1.24 1.48 1.44 1.84 1 146  W   34 PINS 0.47 0.52 0.53 0.66 8 397  W  
PINS 0.84 1.16 1.56 1.54 2 3  W   34.5 PINS 0.67 0.75 0.43 0.85 0 60  W  
PINS 0.83 0.90 0.90 1.27 32 270  W   35 PINS 0.90 0.99 0.54 1.08 0 1452  W  
PINS 0.63 0.69 0.62 1.03 2 64  W   35.5 PINS 1.19 1.31 1.34 1.34 21 15  W  
PINS 0.47 0.55 0.48 0.83 17 221  W   36 PINS 1.50 2.02 1.64 1.63 80 62  W  
 
2024-04-19 - Calls 2024-04-19 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
PINS 1.95 2.02 1.94 2.62 2 64  S   33.5 PINS 0.48 0.51 0.48 0.60 33 684  S  
PINS 1.63 1.68 1.65 2.29 19 1462  S   34 PINS 0.64 0.67 0.66 0.76 41 3185  S  
PINS 1.33 1.36 1.37 1.98 25 953  S   34.5 PINS 0.85 0.87 0.93 0.94 7 2344  S  
PINS 1.07 1.10 1.10 1.70 248 7147  S   35 PINS 1.08 1.11 1.12 1.15 267 17154  S  
PINS 0.85 0.88 0.84 1.45 810 1985  S   35.5 PINS 1.36 1.39 1.43 1.39 13 191  S  
PINS 0.66 0.68 0.69 1.23 359 3923  S   36 PINS 1.66 1.70 1.66 1.65 79 2865  S  
 
2024-04-26 - Calls 2024-04-26 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
PINS 2.02 2.30 2.12 2.78 11 487  W   34 PINS 1.16 1.41 1.26 0.78 3 25  W  
PINS 1.70 1.80 1.71 2.18 100 210  W   35 PINS 1.63 1.84 1.74 1.14 1 50  W  
PINS 1.26 1.35 1.25 1.67 8 134  W   36 PINS 2.19 2.50 2.35 1.59 1 17  W  
 
2024-05-03 - Calls 2024-05-03 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
PINS 2.80 2.91 2.89 3.35 2 4  W   34 PINS 1.70 1.81 1.88 0.75 0 3  W  
PINS 2.28 2.40 2.36 2.72 9 35  W   35 PINS 2.18 2.49 2.52 1.07 0 1  W  
PINS 1.85 1.95 1.96 2.17 51 1360  W   36 PINS 2.73 3.25 2.40 1.47 0 1  W  
 
2024-05-17 - Calls 2024-05-17 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
PINS 3.15 3.25 3.35 4.71 4 519  S   34 PINS 2.00 2.07 2.07 0.59 27 1103  S  
PINS 2.63 2.68 2.64 4.04 47 2663  S   35 PINS 2.48 2.56 2.59 0.82 347 6664  S  
PINS 2.18 2.24 2.14 3.42 81 6934  S   36 PINS 3.00 3.10 2.97 1.12 39 3034  S  


Below are few quick-links for most popular options chains:


Data Provided by HistoricalOptionData.com
Optionistics is not a registered investment advisor or broker-dealer. We do not make recommendations as to particular securities or derivative instruments, and do not advocate the purchase or sale of any security or investment by you or any other individual. By continuing to use this site, you agree to read and abide by the full disclaimer.