$PINS
stock+ Make pickLast price
$25.58
Today
▲ 5.88%
Open
$24.25
Day range
$24.23 – $25.73
Volume
16.8M
52-wk range
$13.84 – $39.83
Avg target (2)
$25.55
Implied move
-0.1%
where the room's targets sit vs price
| Vol | OI | Bid | Ask | Strike | Bid | Ask | OI | Vol |
|---|---|---|---|---|---|---|---|---|
| Calls | Puts | |||||||
| 23 | 3 | 11.60 | 15.70 | 12 | 0.00 | 0.22 | · | · |
| 33 | 2 | 10.90 | 14.60 | 13 | 0.00 | 2.13 | · | · |
| 30 | 13 | 9.80 | 13.70 | 14 | 0.00 | 0.28 | · | · |
| 21 | 2 | 8.60 | 12.70 | 15 | 0.00 | 0.02 | 27 | · |
| 17 | 20 | 8.10 | 12.20 | 15.5 | 0.00 | 0.02 | 7 | · |
| 20 | 3 | 8.05 | 11.15 | 16 | 0.00 | 0.08 | 70 | · |
| 21 | 2 | 7.10 | 11.00 | 16.5 | 0.00 | 0.05 | 3 | 2 |
| 66 | 11 | 7.15 | 10.40 | 17 | 0.00 | 0.10 | 7 | 44 |
| 26 | 2 | 6.15 | 10.20 | 17.5 | 0.00 | 0.02 | 109 | 44 |
| 20 | 6 | 6.20 | 9.70 | 18 | 0.00 | 0.10 | 85 | 26 |
| 21 | 5 | 5.80 | 9.05 | 18.5 | 0.02 | 0.04 | 13 | 27 |
| 12 | 532 | 6.20 | 8.10 | 19 | 0.04 | 0.06 | 166 | 461 |
| 5 | 20 | 4.55 | 7.70 | 19.5 | 0.02 | 0.09 | 46 | 49 |
| 7 | 28 | 3.80 | 7.15 | 20 | 0.07 | 0.12 | 3,895 | 700 |
| 6 | 18 | 3.65 | 6.85 | 20.5 | 0.13 | 0.17 | 115 | 62 |
| 3 | 43 | 4.25 | 6.20 | 21 | 0.17 | 0.23 | 2,385 | 525 |
| 5 | 1,455 | 3.95 | 5.65 | 21.5 | 0.21 | 0.30 | 500 | 58 |
| 23 | 95 | 3.75 | 4.15 | 22 | 0.34 | 0.40 | 445 | 266 |
| 31 | 338 | 3.25 | 4.15 | 22.5 | 0.28 | 0.53 | 662 | 1,356 |
| 16 | 847 | 3.05 | 3.25 | 23 | 0.55 | 0.65 | 1,222 | 828 |
| 243 | 1,578 | 2.75 | 3.15 | 23.5 | 0.65 | 0.80 | 229 | 2,460 |
| 1,511 | 3,826 | 2.44 | 2.61 | 24 | 0.89 | 0.95 | 728 | 6,611 |
| 231 | 937 | 2.14 | 2.29 | 24.5 | 0.99 | 1.23 | 940 | 940 |
| 962 | 960 | 1.85 | 2.03 | 25 | 1.26 | 1.44 | 20 | 457 |
| 1,772 | 487 | 1.65 | 1.78 | 25.5 | 1.39 | 1.83 | 3 | 1,094 |
| 4,121 | 1,515 | 1.47 | 1.48 | 26 | 1.70 | 2.14 | 1 | 143 |
| 1,098 | 184 | 1.21 | 1.40 | 26.5 | 1.93 | 2.44 | · | 29 |
| 633 | 610 | 1.06 | 1.16 | 27 | 2.23 | 2.76 | 7 | 86 |
| 786 | 234 | 0.90 | 1.03 | 27.5 | 2.59 | 3.10 | · | 2 |
| 2,116 | 448 | 0.75 | 0.78 | 28 | 2.91 | 3.50 | 2 | 6 |
| 343 | 68 | 0.58 | 0.70 | 28.5 | 3.25 | 3.85 | · | 5 |
| 1,881 | 91 | 0.46 | 0.62 | 29 | 3.60 | 4.25 | 1 | 9 |
| 31 | 11 | 0.39 | 0.50 | 29.5 | 4.05 | 4.70 | 1 | · |
| 2,349 | 637 | 0.33 | 0.36 | 30 | 3.20 | 5.10 | 1 | 3 |
| 41 | 69 | 0.15 | 0.39 | 30.5 | 3.40 | 7.00 | 1 | · |
| 359 | 59 | 0.14 | 0.29 | 31 | 4.45 | 7.45 | · | · |
| 629 | 120 | 0.13 | 0.22 | 31.5 | 4.80 | 7.75 | 1 | · |
| 1,131 | 65 | 0.12 | 0.15 | 32 | 5.30 | 8.05 | 1 | 25 |
Highlighted row is nearest the current price. Vol = today's contracts traded · OI = open interest.
source: CBOE delayed quotes · free · ~15 min delayed · as of 2026-08-05 03:37:35 UTC