$PINS
stock+ Make pickLast price
$18.60
Today
▲ 1.58%
Open
$18.41
Day range
$18.26 – $18.82
Volume
33.4M
52-wk range
$13.84 – $36.15
where the room's targets sit vs price
| Vol | OI | Bid | Ask | Strike | Bid | Ask | OI | Vol |
|---|---|---|---|---|---|---|---|---|
| Calls | Puts | |||||||
| · | · | 3.80 | 5.20 | 14 | 0.00 | 1.15 | 5 | · |
| · | 1 | 3.25 | 4.25 | 15 | 0.00 | 1.35 | · | · |
| · | 3 | 2.01 | 3.30 | 16 | 0.00 | 0.98 | · | · |
| · | · | 1.56 | 3.45 | 16.5 | 0.00 | 0.40 | · | · |
| 10 | 8 | 1.45 | 1.90 | 17 | 0.01 | 0.07 | 63 | 51 |
| · | · | 1.02 | 1.63 | 17.5 | 0.05 | 0.13 | 239 | 52 |
| 32 | 184 | 0.69 | 0.83 | 18 | 0.16 | 0.25 | 616 | 113 |
| 1,023 | 818 | 0.41 | 0.54 | 18.5 | 0.35 | 0.44 | 336 | 329 |
| 393 | 518 | 0.20 | 0.29 | 19 | 0.61 | 0.76 | 109 | 103 |
| 230 | 1,553 | 0.12 | 0.15 | 19.5 | 0.99 | 1.15 | 125 | 10 |
| 37 | 390 | 0.02 | 0.07 | 20 | 1.41 | 1.69 | 71 | 2 |
| 90 | 259 | 0.02 | 0.05 | 20.5 | 1.59 | 3.15 | 82 | · |
| 10 | 1,269 | 0.01 | 0.03 | 21 | 2.05 | 3.60 | 100 | · |
| 2 | 159 | 0.01 | 0.07 | 21.5 | 2.50 | 3.80 | 44 | · |
| 36 | 84 | 0.00 | 0.03 | 22 | 2.87 | 4.35 | 34 | 2 |
| 2 | 74 | 0.00 | 0.62 | 22.5 | 3.60 | 5.00 | 3 | · |
| 4 | 135 | 0.00 | 0.20 | 23 | 4.10 | 5.50 | · | · |
| 4 | 116 | 0.00 | 0.05 | 23.5 | 4.70 | 5.30 | · | 1 |
| · | 71 | 0.00 | 0.26 | 24 | 5.05 | 6.50 | · | · |
| · | 35 | 0.00 | 0.20 | 24.5 | 5.50 | 6.85 | · | · |
| · | 1,170 | 0.00 | 0.24 | 25 | 5.85 | 7.75 | · | · |
| · | 45 | 0.00 | 1.75 | 25.5 | 6.35 | 8.05 | · | · |
| · | 64 | 0.00 | 0.01 | 26 | 6.90 | 8.95 | · | · |
| · | 32 | 0.00 | 0.51 | 26.5 | 7.35 | 9.10 | · | · |
| · | 29 | 0.00 | 0.35 | 27 | 7.90 | 9.75 | · | · |
| · | 19 | 0.00 | 0.31 | 27.5 | 8.45 | 9.45 | 1 | · |
| · | 26 | 0.00 | 1.95 | 28 | 8.90 | 10.65 | · | · |
| · | 2 | 0.00 | 1.95 | 28.5 | 9.35 | 11.25 | · | · |
| · | 2 | 0.00 | 1.95 | 29 | 9.90 | 11.75 | · | · |
| · | 61 | 0.00 | 0.38 | 30 | 10.50 | 13.10 | · | · |
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 2026-09-20 01:02:53 UTC