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

Option Chains For PINS 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   0.298 0.414 34.67 -0.21

 
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 0.96 1.33 1.38 0.00 20 36  Q   33.5 PINS 0.00 0.01 0.01 0.00 0 698  Q  
PINS 0.64 0.95 0.73 0.00 21 731  Q   34 PINS 0.00 0.03 0.01 0.00 6 907  Q  
PINS 0.08 0.36 0.18 0.00 143 622  Q   34.5 PINS 0.00 0.03 0.02 0.00 123 1418  Q  
PINS 0.00 0.01 0.01 0.00 1972 3567  Q   35 PINS 0.29 0.55 0.37 0.00 277 1675  Q  
PINS 0.00 0.03 0.01 0.00 79 1831  Q   35.5 PINS 0.59 1.05 0.74 0.00 107 1252  Q  
PINS 0.00 0.01 0.01 0.00 50 3584  Q   36 PINS 1.29 1.55 1.39 0.00 24 535  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 1.13 1.58 1.55 1.55 5 11  W   33.5 PINS 0.13 0.16 0.15 0.31 259 379  W  
PINS 0.94 0.99 0.89 1.21 9 132  W   34 PINS 0.24 0.26 0.27 0.47 82 3410  W  
PINS 0.64 0.67 0.65 0.91 70 165  W   34.5 PINS 0.42 0.45 0.47 0.68 569 798  W  
PINS 0.41 0.43 0.41 0.67 739 2635  W   35 PINS 0.70 0.72 0.70 0.93 59 437  W  
PINS 0.24 0.26 0.24 0.48 214 372  W   35.5 PINS 1.02 1.07 1.04 1.24 10 359  W  
PINS 0.14 0.15 0.13 0.33 826 1902  W   36 PINS 1.42 1.59 1.46 1.59 7 166  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 1.54 1.81 1.48 1.96 1 1  W   33.5 PINS 0.31 0.35 0.32 0.53 8 26  W  
PINS 1.21 1.46 1.44 1.64 0 147  W   34 PINS 0.47 0.50 0.46 0.70 15 397  W  
PINS 0.92 0.96 1.08 1.35 2 3  W   34.5 PINS 0.67 0.75 0.70 0.91 14 60  W  
PINS 0.67 0.71 0.75 1.09 95 277  W   35 PINS 0.93 0.97 1.00 1.15 52 1452  W  
PINS 0.49 0.52 0.50 0.87 5 64  W   35.5 PINS 1.24 1.46 1.34 1.43 0 25  W  
PINS 0.35 0.37 0.35 0.69 169 212  W   36 PINS 1.60 1.84 1.56 1.74 2 113  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 1.66 1.80 1.94 2.39 0 64  S   33.5 PINS 0.48 0.50 0.47 0.64 154 714  S  
PINS 1.43 1.47 1.39 2.07 129 1460  S   34 PINS 0.65 0.68 0.67 0.81 58 3189  S  
PINS 1.15 1.18 1.14 1.78 13 948  S   34.5 PINS 0.86 0.89 0.87 1.00 504 2349  S  
PINS 0.90 0.94 0.93 1.51 1072 7129  S   35 PINS 1.12 1.15 1.14 1.23 178 16405  S  
PINS 0.70 0.74 0.77 1.27 15 2640  S   35.5 PINS 1.42 1.46 1.46 1.48 1 199  S  
PINS 0.54 0.57 0.54 1.06 226 3827  S   36 PINS 1.76 1.79 1.74 1.76 14 2915  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 2.24 2.12 2.55 0 491  W   34 PINS 1.19 1.27 1.25 0.83 2 28  W  
PINS 1.51 1.61 1.60 1.97 8 274  W   35 PINS 1.69 1.80 1.74 1.22 0 49  W  
PINS 1.11 1.19 1.20 1.48 4 138  W   36 PINS 2.27 2.36 2.35 1.70 0 18  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 2.59 2.71 2.89 3.10 0 5  W   34 PINS 1.75 1.87 1.88 0.80 0 3  W  
PINS 2.12 2.21 2.26 2.49 2 42  W   35 PINS 2.25 2.33 2.52 1.15 0 1  W  
PINS 1.66 1.78 1.79 1.96 62 1381  W   36 PINS 2.83 2.95 2.40 1.57 0 1  W  
 
2024-05-10 - Calls 2024-05-10 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
PINS 2.79 2.97 0.00 3.72 0 0  W   34 PINS 1.90 2.10 0.00 0.73 0 0  W  
PINS 2.30 2.48 0.00 3.08 0 0  W   35 PINS 2.40 2.62 0.00 1.03 0 0  W  
PINS 1.88 2.07 2.07 2.52 1 0  W   36 PINS 2.89 3.15 3.00 1.40 1 0  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 2.96 3.05 2.98 4.42 13 518  S   34 PINS 2.05 2.10 2.06 0.64 21 1118  S  
PINS 2.47 2.52 2.47 3.76 73 2678  S   35 PINS 2.55 2.60 2.57 0.89 35 6396  S  
PINS 2.04 2.09 2.07 3.17 24 6899  S   36 PINS 3.10 3.20 2.97 1.20 0 3042  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.