| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PINS190927C00025000 | 2019-09-19 10:54AM EDT | 25.00 | 4.60 | 4.90 | 5.40 | 0.00 | - | 5 | 59 | 113.28% |
| PINS190927C00025500 | 2019-09-18 2:53PM EDT | 25.50 | 3.90 | 4.50 | 4.90 | 0.00 | - | 1 | 12 | 104.30% |
| PINS190927C00026000 | 2019-09-10 9:48AM EDT | 26.00 | 2.65 | 4.10 | 4.30 | 0.00 | - | - | 0 | 77.73% |
| PINS190927C00026500 | 2019-09-20 9:57AM EDT | 26.50 | 3.80 | 3.50 | 3.90 | +1.20 | +46.15% | 19 | 28 | 86.33% |
| PINS190927C00027000 | 2019-09-17 3:26PM EDT | 27.00 | 3.30 | 3.00 | 3.40 | 0.00 | - | 11 | 20 | 77.34% |
| PINS190927C00027500 | 2019-09-16 9:57AM EDT | 27.50 | 2.00 | 2.60 | 2.90 | 0.00 | - | 1 | 9 | 68.16% |
| PINS190927C00028000 | 2019-09-20 11:50AM EDT | 28.00 | 2.00 | 2.20 | 2.45 | -0.65 | -24.53% | 9 | 46 | 64.26% |
| PINS190927C00028500 | 2019-09-19 3:56PM EDT | 28.50 | 1.95 | 1.80 | 2.00 | 0.00 | - | 7 | 127 | 59.18% |
| PINS190927C00029000 | 2019-09-20 3:57PM EDT | 29.00 | 1.50 | 1.40 | 1.65 | -0.10 | -6.25% | 9 | 234 | 50.59% |
| PINS190927C00029500 | 2019-09-20 3:55PM EDT | 29.50 | 1.15 | 1.10 | 1.30 | -0.21 | -15.44% | 121 | 191 | 51.56% |
| PINS190927C00030000 | 2019-09-20 3:55PM EDT | 30.00 | 0.86 | 0.80 | 1.00 | -0.06 | -6.52% | 1,059 | 449 | 50.98% |
| PINS190927C00030500 | 2019-09-20 3:44PM EDT | 30.50 | 0.75 | 0.60 | 0.75 | -0.05 | -6.25% | 291 | 201 | 51.95% |
| PINS190927C00031000 | 2019-09-20 3:41PM EDT | 31.00 | 0.50 | 0.40 | 0.50 | 0.00 | - | 127 | 537 | 53.13% |
| PINS190927C00031500 | 2019-09-20 3:43PM EDT | 31.50 | 0.35 | 0.25 | 0.40 | -0.01 | -2.78% | 109 | 354 | 51.27% |
| PINS190927C00032000 | 2019-09-20 3:56PM EDT | 32.00 | 0.20 | 0.15 | 0.25 | -0.06 | -23.08% | 65 | 266 | 54.30% |
| PINS190927C00032500 | 2019-09-20 12:47PM EDT | 32.50 | 0.09 | 0.10 | 0.20 | -0.08 | -47.06% | 16 | 93 | 52.54% |
| PINS190927C00033000 | 2019-09-20 10:16AM EDT | 33.00 | 0.15 | 0.05 | 0.15 | -0.05 | -25.00% | 4 | 190 | 53.13% |
| PINS190927C00033500 | 2019-09-20 3:44PM EDT | 33.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 10 | 214 | 50.78% |
| PINS190927C00034000 | 2019-09-18 9:30AM EDT | 34.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 48 | 56.25% |
| PINS190927C00034500 | 2019-09-17 10:02AM EDT | 34.50 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 48 | 54.69% |
| PINS190927C00035000 | 2019-09-12 12:34PM EDT | 35.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| PINS190927C00035500 | 2019-09-17 1:02PM EDT | 35.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 363 | 417 | 71.88% |
| PINS190927C00036000 | 2019-09-05 3:22PM EDT | 36.00 | 0.22 | 0.00 | 0.45 | 0.00 | - | 4 | 0 | 108.20% |
| PINS190927C00036500 | 2019-09-06 2:06PM EDT | 36.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| PINS190927C00037000 | 2019-09-09 12:33PM EDT | 37.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| PINS190927C00037500 | 2019-09-11 12:28PM EDT | 37.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| PINS190927C00038000 | 2019-09-10 10:12AM EDT | 38.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 50.00% |
| PINS190927C00038500 | 2019-09-05 9:52AM EDT | 38.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| PINS190927C00039000 | 2019-09-04 3:20PM EDT | 39.00 | 0.12 | 0.00 | 0.35 | 0.00 | - | 1 | 0 | 133.40% |
| PINS190927C00040000 | 2019-09-09 9:49AM EDT | 40.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| PINS190927C00041000 | 2019-09-04 2:04PM EDT | 41.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 12 | 0 | 152.34% |
| PINS190927C00042000 | 2019-08-27 12:53PM EDT | 42.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| PINS190927C00043000 | 2019-08-29 12:28PM EDT | 43.00 | 0.11 | 0.00 | 0.10 | 0.00 | - | 2 | 0 | 135.94% |
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PINS190927P00025000 | 2019-09-20 10:02AM EDT | 25.00 | 0.02 | 0.00 | 0.10 | -0.06 | -75.00% | 1 | 16 | 85.16% |
| PINS190927P00025500 | 2019-09-16 12:12AM EDT | 25.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| PINS190927P00026000 | 2019-09-19 2:30PM EDT | 26.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 11 | 168 | 76.56% |
| PINS190927P00026500 | 2019-09-17 10:03AM EDT | 26.50 | 0.27 | 0.00 | 0.10 | 0.00 | - | 3 | 11 | 63.28% |
| PINS190927P00027000 | 2019-09-20 10:02AM EDT | 27.00 | 0.08 | 0.05 | 0.10 | -0.09 | -52.94% | 1 | 56 | 60.94% |
| PINS190927P00027500 | 2019-09-20 12:47PM EDT | 27.50 | 0.12 | 0.05 | 0.10 | -0.03 | -20.00% | 29 | 69 | 53.13% |
| PINS190927P00028000 | 2019-09-20 3:42PM EDT | 28.00 | 0.15 | 0.10 | 0.20 | -0.07 | -31.82% | 17 | 234 | 55.47% |
| PINS190927P00028500 | 2019-09-20 12:09PM EDT | 28.50 | 0.34 | 0.20 | 0.30 | -0.22 | -39.29% | 2 | 60 | 56.45% |
| PINS190927P00029000 | 2019-09-20 12:27PM EDT | 29.00 | 0.39 | 0.30 | 0.40 | -0.06 | -13.33% | 106 | 117 | 54.10% |
| PINS190927P00029500 | 2019-09-20 3:33PM EDT | 29.50 | 0.50 | 0.45 | 0.60 | -0.36 | -41.86% | 23 | 27 | 54.79% |
| PINS190927P00030000 | 2019-09-20 2:36PM EDT | 30.00 | 0.79 | 0.65 | 0.80 | +0.04 | +5.33% | 91 | 315 | 53.91% |
| PINS190927P00030500 | 2019-09-20 11:04AM EDT | 30.50 | 0.95 | 0.90 | 1.05 | -0.36 | -27.48% | 9 | 52 | 53.32% |
| PINS190927P00031000 | 2019-09-20 1:53PM EDT | 31.00 | 1.50 | 1.20 | 1.45 | -0.24 | -13.79% | 2 | 19 | 56.25% |
| PINS190927P00031500 | 2019-09-19 2:45PM EDT | 31.50 | 1.80 | 1.55 | 1.75 | 0.00 | - | 38 | 129 | 54.69% |
| PINS190927P00032000 | 2019-09-20 10:02AM EDT | 32.00 | 1.67 | 1.95 | 2.20 | -0.53 | -24.09% | 10 | 37 | 58.20% |
| PINS190927P00032500 | 2019-09-13 9:36AM EDT | 32.50 | 2.85 | 2.35 | 2.50 | 0.00 | - | 32 | 0 | 51.95% |
| PINS190927P00033000 | 2019-09-12 9:37AM EDT | 33.00 | 3.40 | 2.80 | 2.95 | 0.00 | - | 4 | 0 | 52.34% |
| PINS190927P00033500 | 2019-09-12 9:49AM EDT | 33.50 | 4.10 | 3.20 | 3.50 | 0.00 | - | 3 | 0 | 54.69% |
| PINS190927P00034000 | 2019-09-10 2:18PM EDT | 34.00 | 5.67 | 3.70 | 4.10 | 0.00 | - | 1 | 0 | 68.95% |
| PINS190927P00034500 | 2019-09-12 9:37AM EDT | 34.50 | 4.70 | 4.20 | 4.40 | 0.00 | - | 2 | 0 | 52.34% |
| PINS190927P00035000 | 2019-09-13 1:34PM EDT | 35.00 | 6.00 | 4.70 | 5.00 | 0.00 | - | 11 | 0 | 71.88% |
| PINS190927P00035500 | 2019-09-17 10:19AM EDT | 35.50 | 6.20 | 5.10 | 5.60 | 0.00 | - | 3 | 49 | 76.95% |
| PINS190927P00036000 | 2019-08-30 9:37AM EDT | 36.00 | 2.60 | 5.70 | 5.90 | 0.00 | - | 5 | 0 | 66.41% |
| PINS190927P00036500 | 2019-09-04 12:09PM EDT | 36.50 | 3.80 | 6.20 | 6.40 | 0.00 | - | 3 | 0 | 70.31% |
| PINS190927P00037000 | 2019-08-29 12:41PM EDT | 37.00 | 3.30 | 6.70 | 6.90 | 0.00 | - | 1 | 0 | 75.00% |
| PINS190927P00038000 | 2019-09-18 3:23PM EDT | 38.00 | 8.60 | 7.60 | 8.10 | 0.00 | - | 100 | 202 | 101.56% |
| PINS190927P00040000 | 2019-08-22 9:59AM EDT | 40.00 | 5.90 | 9.40 | 9.90 | 0.00 | - | 21 | 0 | 132.03% |
| PINS190927P00041000 | 2019-09-13 9:36AM EDT | 41.00 | 11.00 | 9.30 | 11.60 | 0.00 | - | - | 0 | 231.64% |
| PINS190927P00041500 | 2019-09-16 12:12AM EDT | 41.50 | 12.20 | 10.50 | 11.50 | 0.00 | - | - | 0 | 165.23% |
| PINS190927P00042000 | 2019-08-26 3:59PM EDT | 42.00 | 7.00 | 11.10 | 12.00 | 0.00 | - | - | 0 | 169.92% |
| PINS190927P00043000 | 2019-09-16 12:12AM EDT | 43.00 | 13.60 | 11.20 | 13.80 | 0.00 | - | - | 0 | 272.46% |
| PINS190927P00043500 | 2019-08-26 3:01PM EDT | 43.50 | 8.50 | 12.50 | 13.80 | 0.00 | - | - | 0 | 225.98% |