PINS Option Chain

Data as of Oct 28, 2026

Report date

Expirations

Expiration range

–

Type

Strikes

Chain type

Strike range

–

Volume

–

Last

20.92

Change

+0.34

Open

20.57

Previous

20.58

High

21.00

Low

20.39

Bid

-

Ask

-

Volume

9,691,848

Trades

-

Dividend

-

Yield

-

Ex-Div

-

Impl Vol

1.040

Hist Vol

0.535

Opt Volume

8,949

Open Int

330,718

IV Quote Option Chain Price History 10 Day Snapshot Strike Pegger Volatility Skew Trade Finder

Expires Oct 30, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
PINS 261030C00019500	1.91	2.50	2.58	1.42	1	76	W	19.50	PINS 261030P00019500	0.48	0.75	0.79	0.00	10	114	W
PINS 261030C00020000	1.43	2.12	1.71	0.93	111	1,217	W	20.00	PINS 261030P00020000	0.77	1.05	0.88	0.01	32	263	W
PINS 261030C00020500	1.41	1.61	1.47	0.50	110	180	W	20.50	PINS 261030P00020500	1.01	1.15	1.09	0.08	621	541	W
PINS 261030C00021000	1.22	1.39	1.28	0.20	691	623	W	21.00	PINS 261030P00021000	1.27	1.42	1.34	0.28	235	3,586	W
PINS 261030C00021500	0.93	1.11	1.02	0.05	346	900	W	21.50	PINS 261030P00021500	1.44	1.72	1.63	0.63	328	763	W
PINS 261030C00022000	0.80	0.98	0.90	0.01	30	750	W	22.00	PINS 261030P00022000	1.81	2.36	1.92	1.09	11	451	W

Expires Nov 6, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
PINS 261106C00019500	2.08	2.64	2.77	1.61	1	26	W	19.50	PINS 261106P00019500	0.77	0.85	0.80	0.16	112	23	W
PINS 261106C00020000	1.84	2.16	1.90	1.23	3	87	W	20.00	PINS 261106P00020000	0.93	1.05	0.98	0.28	394	2,277	W
PINS 261106C00020500	1.56	1.78	1.53	0.91	61	92	W	20.50	PINS 261106P00020500	1.12	1.34	1.29	0.45	106	376	W
PINS 261106C00021000	1.29	1.48	1.30	0.64	118	94	W	21.00	PINS 261106P00021000	1.38	1.91	1.60	0.68	81	41	W
PINS 261106C00021500	1.15	1.27	1.02	0.43	80	303	W	21.50	PINS 261106P00021500	1.67	2.03	2.02	0.97	1	7	W
PINS 261106C00022000	0.89	1.25	1.03	0.28	23	1,023	W	22.00	PINS 261106P00022000	0.78	2.73	2.08	1.32	0	217	W

Expires Nov 13, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
PINS 261113C00019500	1.92	2.40	2.06	1.85	1	10	W	19.50	PINS 261113P00019500	0.77	0.96	0.90	0.31	10	63	W
PINS 261113C00020000	1.80	2.28	1.77	1.50	18	51	W	20.00	PINS 261113P00020000	0.96	1.17	1.09	0.45	0	196	W
PINS 261113C00020500	1.67	1.81	1.55	1.20	0	58	W	20.50	PINS 261113P00020500	1.18	1.40	1.31	0.64	0	70	W
PINS 261113C00021000	1.40	1.68	1.47	0.93	20	108	W	21.00	PINS 261113P00021000	1.44	1.66	1.55	0.87	6	581	W
PINS 261113C00021500	1.18	1.48	1.23	0.71	0	151	W	21.50	PINS 261113P00021500	1.50	1.94	1.85	1.15	0	279	W
PINS 261113C00022000	0.31	1.12	0.94	0.53	0	181	W	22.00	PINS 261113P00022000	2.01	2.23	1.98	1.47	0	10	W

Expires Nov 20, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
PINS 261120C00019500	2.05	2.50	3.39	2.11	0	3	S	19.50	PINS 261120P00019500	0.70	1.51	0.98	0.41	0	96	S
PINS 261120C00020000	1.95	2.71	1.96	1.77	1	590	S	20.00	PINS 261120P00020000	1.07	1.22	1.28	0.57	1	2,690	S
PINS 261120C00020500	1.47	2.08	1.68	1.47	0	32	S	20.50	PINS 261120P00020500	1.28	1.45	1.50	0.76	0	21	S
PINS 261120C00021000	1.54	1.66	1.59	1.20	3	472	S	21.00	PINS 261120P00021000	1.54	1.71	1.83	0.99	3	1,048	S
PINS 261120C00021500	1.11	1.62	1.30	0.97	0	12	S	21.50	PINS 261120P00021500	1.81	2.01	1.97	1.25	0	114	S
PINS 261120C00022000	1.03	1.45	1.03	0.77	10	2,885	S	22.00	PINS 261120P00022000	2.12	2.32	2.39	1.54	3	1,213	S

Expires Nov 27, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
—	—	—	—	—	—	—	—	19.50	PINS 261127P00019500	0.92	1.10	0.82	0.48	0	5	W
PINS 261127C00020000	2.02	2.30	2.03	2.04	0	28	W	20.00	PINS 261127P00020000	1.11	1.28	1.25	0.64	0	22	W
PINS 261127C00020500	1.72	2.16	1.80	1.74	0	10	W	20.50	PINS 261127P00020500	1.29	1.51	1.47	0.82	0	3	W
PINS 261127C00021000	1.48	1.79	2.78	1.47	0	0	W	21.00	PINS 261127P00021000	1.37	1.96	1.72	1.04	0	74	W
PINS 261127C00021500	1.37	1.48	1.38	1.23	0	4	W	21.50	PINS 261127P00021500	1.39	2.24	1.57	1.29	0	2	W
PINS 261127C00022000	1.17	1.27	1.22	1.02	13	133	W	22.00	PINS 261127P00022000	2.08	2.34	2.46	1.57	2	5	W

Expires Dec 4, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
PINS 261204C00019000	2.27	3.55	2.72	3.02	0	1	W	19.00	PINS 261204P00019000	0.52	1.16	0.85	0.40	0	3	W
—	—	—	—	—	—	—	—	19.50	PINS 261204P00019500	0.87	1.38	0.62	0.52	0	1	W
PINS 261204C00020500	1.43	3.60	1.85	2.03	0	3	W	20.50	PINS 261204P00020500	1.13	1.90	1.42	0.85	0	2	W
PINS 261204C00021000	1.30	2.05	1.67	1.75	0	62	W	21.00	PINS 261204P00021000	1.44	2.09	1.84	1.06	0	20	W
—	—	—	—	—	—	—	—	21.50	PINS 261204P00021500	1.71	2.32	1.64	1.29	0	2	W
PINS 261204C00022000	1.10	1.43	1.29	1.28	1	1	W	22.00	PINS 261204P00022000	1.96	2.85	1.51	1.55	0	1	W

Expires Dec 18, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
PINS 261218C00018000	3.50	3.95	3.67	4.42	15	117	S	18.00	PINS 261218P00018000	0.63	0.72	0.68	0.24	103	1,661	S
PINS 261218C00019000	2.65	3.55	4.80	3.67	0	263	S	19.00	PINS 261218P00019000	0.95	1.04	1.11	0.41	6	869	S
PINS 261218C00020000	2.39	2.49	2.44	2.99	13	6,089	S	20.00	PINS 261218P00020000	1.35	1.44	1.43	0.66	19	723	S
PINS 261218C00021000	1.88	1.98	1.85	2.39	3	1,046	S	21.00	PINS 261218P00021000	1.79	2.00	1.97	0.99	1	674	S
PINS 261218C00022000	1.45	1.55	1.39	1.87	0	1,022	S	22.00	PINS 261218P00022000	2.34	2.75	2.53	1.41	0	569	S
PINS 261218C00023000	1.10	1.20	1.09	1.45	12	1,964	S	23.00	PINS 261218P00023000	2.61	3.45	2.17	1.91	0	821	S

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