Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOME 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
 
Use the Old Option Chains
   
 
 
 
    
Symbol Name Implied Vol Historical Vol Price Change
PINS PINACLE ENTERPRISE INC COMMON   0.550 0.414 32.4 -0.51
 
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 1.08 1.86 1.45 0.00 24 206  S   31 PINS 0.00 0.05 0.02 0.00 6 1930  S  
PINS 0.66 1.03 1.33 0.00 0 5  S   31.5 PINS 0.00 0.05 0.01 0.00 51 1191  S  
PINS 0.21 0.59 0.44 0.00 29 353  S   32 PINS 0.00 0.01 0.03 0.00 29 2459  S  
PINS 0.00 0.02 0.04 0.00 408 367  S   32.5 PINS 0.03 0.25 0.16 0.00 832 770  S  
PINS 0.00 0.05 0.01 0.00 324 1885  S   33 PINS 0.52 0.87 0.63 0.00 285 9180  S  
PINS 0.00 0.02 0.02 0.00 54 1227  S   33.5 PINS 1.02 1.31 1.17 0.00 76 1685  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 1.63 1.75 2.31 1.63 0 13  W   31 PINS 0.27 0.30 0.25 0.18 138 204  W  
PINS 1.31 1.36 1.32 1.25 110 0  W   31.5 PINS 0.40 0.44 0.43 0.31 83 634  W  
PINS 1.01 1.06 1.02 0.93 168 109  W   32 PINS 0.58 0.64 0.65 0.48 229 1244  W  
PINS 0.75 0.80 0.76 0.66 331 462  W   32.5 PINS 0.82 0.88 0.90 0.71 314 2164  W  
PINS 0.55 0.60 0.57 0.45 952 1592  W   33 PINS 1.12 1.17 1.20 1.00 1087 847  W  
PINS 0.40 0.44 0.40 0.29 126 78  W   33.5 PINS 1.31 1.52 1.54 1.35 15 136  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 2.97 3.10 0.00 1.99 0 0  W   31 PINS 1.56 1.63 1.56 0.38 35 72  W  
PINS 2.70 2.91 0.00 1.65 0 0  W   31.5 PINS 1.61 1.88 0.00 0.53 0 0  W  
PINS 2.45 2.63 2.58 1.34 4 17  W   32 PINS 2.02 2.10 2.06 0.72 1 394  W  
PINS 2.21 2.44 2.35 1.07 126 853  W   32.5 PINS 2.10 2.41 2.27 0.95 58 257  W  
PINS 2.00 2.16 2.02 0.84 406 394  W   33 PINS 2.41 2.65 2.62 1.21 169 2963  W  
PINS 1.79 2.04 1.99 0.64 1 164  W   33.5 PINS 2.70 2.95 2.88 1.52 2 78  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 3.05 4.80 3.45 2.39 0 43  W   31 PINS 1.63 1.72 1.68 0.50 9 565  W  
PINS 2.56 2.81 2.72 1.74 0 4  W   32 PINS 1.99 2.18 2.01 0.83 44 74  W  
PINS 2.10 2.35 2.19 1.21 79 156  W   33 PINS 2.49 2.95 2.59 1.29 1 204  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 3.20 3.30 3.45 2.83 1 544  S   31 PINS 1.71 1.75 1.56 0.54 1 1612  S  
PINS 2.68 2.72 2.72 2.18 10 598  S   32 PINS 2.18 2.22 2.21 0.86 191 2911  S  
PINS 2.22 2.27 2.22 1.63 153 592  S   33 PINS 2.71 2.75 2.76 1.28 330 2948  S  
 
2024-05-24 - Calls 2024-05-24 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
PINS 2.96 4.35 4.37 3.34 0 2  W   31 PINS 1.75 1.85 1.70 0.54 4 8  W  
PINS 2.72 3.10 2.84 2.68 0 5  W   32 PINS 2.22 2.34 1.98 0.83 0 3  W  
PINS 2.26 2.55 2.35 2.09 23 67  W   33 PINS 2.57 2.90 2.55 1.20 0 17  W  
 
2024-05-31 - Calls 2024-05-31 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
PINS 3.30 3.45 0.00 3.92 0 0  W   31 PINS 1.47 1.92 1.65 0.51 0 8  W  
PINS 2.62 3.40 3.00 3.24 1 0  W   32 PINS 2.27 2.38 2.34 0.76 2 60  W  
PINS 2.33 2.77 2.37 2.63 0 1  W   33 PINS 2.80 2.91 2.34 1.08 0 6  W  
 
2024-06-21 - Calls 2024-06-21 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
PINS 2.93 4.65 3.73 6.12 2 438  S   31 PINS 2.00 2.06 1.85 0.30 42 1179  S  
PINS 3.05 3.20 3.50 5.40 0 2186  S   32 PINS 2.46 2.53 2.48 0.44 89 1979  S  
PINS 2.61 2.69 2.67 4.73 72 220  S   33 PINS 2.98 3.05 3.10 0.63 1556 1648  S  


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


Data Provided by HistoricalOptionData.com
Copyright @ Optionistics.com, 2005-2022 Site Map Contact About Us Privacy Disclaimer
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.