Options Chain for PINTEREST INC CL A (PINS) - $33.03 as of 10/22/2024 2:38:09 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 11.85 | 12.00 | % | 0 | 0 | 0.83 | 0.99 | 0.00 | -0.01 | 10/22/2024 1:59:08 PM EST | |||
| 23.00 | 9.00 | 9.15 | % | 0 | 0 | 1.13 | 0.94 | 0.02 | -0.02 | 10/22/2024 1:59:08 PM EST | |||
| 24.00 | 8.10 | 8.20 | % | 0 | 0 | 0.65 | 0.92 | 0.02 | -0.02 | 10/22/2024 1:59:08 PM EST | |||
| 25.00 | 7.20 | 7.30 | % | 0 | 0 | 0.82 | 0.90 | 0.03 | -0.02 | 10/22/2024 1:59:08 PM EST | |||
| 26.00 | 6.35 | 6.45 | % | 0 | 0 | 0.64 | 0.87 | 0.03 | -0.02 | 10/22/2024 1:59:08 PM EST | |||
| 27.00 | 5.55 | 5.65 | % | 0 | 0 | 0.62 | 0.83 | 0.04 | -0.03 | 10/22/2024 1:59:08 PM EST | |||
| 28.00 | 4.80 | 4.90 | % | 0 | 0 | 0.65 | 0.79 | 0.04 | -0.03 | 10/22/2024 1:59:08 PM EST | |||
| 29.00 | 4.10 | 4.20 | % | 0 | 0 | 0.61 | 0.74 | 0.05 | -0.03 | 10/22/2024 1:59:08 PM EST | |||
| 30.00 | 3.45 | 3.55 | % | 0 | 0 | 0.60 | 0.68 | 0.06 | -0.03 | 10/22/2024 1:59:08 PM EST | |||
| 31.00 | 2.89 | 2.98 | 3.55 | 0.00 | 0.00% | 0 | 2 | 0.61 | 0.62 | 0.06 | -0.03 | 10/21/2024 | 10/22/2024 1:59:08 PM EST |
| 32.00 | 2.39 | 2.47 | % | 0 | 0 | 0.60 | 0.55 | 0.07 | -0.03 | 10/22/2024 1:59:08 PM EST | |||
| 33.00 | 1.95 | 2.04 | 2.55 | 0.00 | 0.00% | 0 | 8 | 0.70 | 0.49 | 0.07 | -0.03 | 10/21/2024 | 10/22/2024 1:59:08 PM EST |
| 34.00 | 1.59 | 1.66 | 2.10 | 0.00 | 0.00% | 0 | 11 | 0.59 | 0.43 | 0.06 | -0.03 | 10/21/2024 | 10/22/2024 1:59:08 PM EST |
| 35.00 | 1.26 | 1.34 | 1.28 | -0.42 | -24.71% | 2 | 10 | 0.65 | 0.37 | 0.06 | -0.03 | 10/22/2024 | 10/22/2024 1:59:08 PM EST |
| 36.00 | 1.01 | 1.08 | 1.38 | -0.10 | -6.76% | 8 | 5 | 0.64 | 0.31 | 0.06 | -0.03 | 10/22/2024 | 10/22/2024 1:59:08 PM EST |
| 37.00 | 0.81 | 0.87 | 0.75 | -0.37 | -33.04% | 1 | 7 | 0.59 | 0.27 | 0.05 | -0.03 | 10/22/2024 | 10/22/2024 1:59:08 PM EST |
| 38.00 | 0.48 | 0.69 | 0.88 | 0.00 | 0.00% | 0 | 16 | 0.56 | 0.23 | 0.05 | -0.03 | 10/21/2024 | 10/22/2024 1:59:08 PM EST |
| 39.00 | 0.50 | 0.69 | 0.61 | -0.14 | -18.67% | 1 | 2 | 0.59 | 0.19 | 0.04 | -0.02 | 10/22/2024 | 10/22/2024 1:59:08 PM EST |
| 40.00 | 0.39 | 0.44 | 0.67 | 0.00 | 0.00% | 0 | 7 | 0.55 | 0.16 | 0.04 | -0.02 | 10/16/2024 | 10/22/2024 1:59:08 PM EST |
| 41.00 | 0.31 | 0.34 | 0.44 | 0.00 | 0.00% | 0 | 11 | 0.60 | 0.13 | 0.03 | -0.02 | 10/21/2024 | 10/22/2024 1:59:08 PM EST |
| 42.00 | 0.24 | 0.28 | 0.56 | 0.00 | 0.00% | 0 | 2 | 0.60 | 0.11 | 0.03 | -0.02 | 10/11/2024 | 10/22/2024 1:59:08 PM EST |
| 43.00 | 0.00 | 0.23 | % | 0 | 0 | 0.61 | 0.09 | 0.03 | -0.01 | 10/22/2024 1:59:08 PM EST | |||
| 44.00 | 0.00 | 0.18 | % | 0 | 0 | 0.62 | 0.08 | 0.02 | -0.01 | 10/22/2024 1:59:08 PM EST | |||
| 45.00 | 0.00 | 0.15 | 0.13 | -0.08 | -38.10% | 3 | 4 | 0.70 | 0.06 | 0.02 | -0.01 | 10/22/2024 | 10/22/2024 1:59:08 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.50 | % | 0 | 0 | 1.19 | -0.01 | 0.00 | -0.01 | 10/22/2024 1:59:08 PM EST | |||
| 23.00 | 0.16 | 0.22 | % | 0 | 0 | 0.69 | -0.06 | 0.02 | -0.02 | 10/22/2024 1:59:08 PM EST | |||
| 24.00 | 0.23 | 0.27 | % | 0 | 0 | 0.68 | -0.08 | 0.02 | -0.02 | 10/22/2024 1:59:08 PM EST | |||
| 25.00 | 0.34 | 0.38 | 0.36 | % | 11 | 0 | 0.66 | -0.10 | 0.03 | -0.02 | 10/22/2024 | 10/22/2024 1:59:08 PM EST | |
| 26.00 | 0.48 | 0.53 | 0.54 | +0.21 | +63.64% | 10 | 12 | 0.65 | -0.13 | 0.03 | -0.02 | 10/22/2024 | 10/22/2024 1:59:08 PM EST |
| 27.00 | 0.66 | 0.72 | 0.75 | +0.24 | +47.06% | 2 | 1 | 0.64 | -0.17 | 0.04 | -0.03 | 10/22/2024 | 10/22/2024 1:59:08 PM EST |
| 28.00 | 0.89 | 0.96 | 0.66 | 0.00 | 0.00% | 0 | 6 | 0.66 | -0.21 | 0.04 | -0.03 | 10/16/2024 | 10/22/2024 1:59:08 PM EST |
| 29.00 | 1.19 | 1.25 | 1.10 | +0.16 | +17.03% | 6 | 1 | 0.64 | -0.26 | 0.05 | -0.03 | 10/22/2024 | 10/22/2024 1:59:08 PM EST |
| 30.00 | 1.55 | 1.70 | 1.55 | +0.29 | +23.02% | 2 | 18 | 0.63 | -0.32 | 0.06 | -0.03 | 10/22/2024 | 10/22/2024 1:59:08 PM EST |
| 31.00 | 1.98 | 2.05 | 2.00 | % | 1 | 0 | 0.61 | -0.38 | 0.06 | -0.03 | 10/22/2024 | 10/22/2024 1:59:08 PM EST | |
| 32.00 | 2.47 | 2.58 | 1.69 | 0.00 | 0.00% | 0 | 2 | 0.62 | -0.45 | 0.07 | -0.03 | 10/14/2024 | 10/22/2024 1:59:08 PM EST |
| 33.00 | 3.05 | 3.15 | 3.15 | +0.75 | +31.25% | 2 | 2 | 0.58 | -0.51 | 0.07 | -0.03 | 10/22/2024 | 10/22/2024 1:59:08 PM EST |
| 34.00 | 3.65 | 3.75 | 3.85 | +1.15 | +42.60% | 1 | 4 | 0.61 | -0.57 | 0.06 | -0.03 | 10/22/2024 | 10/22/2024 1:59:08 PM EST |
| 35.00 | 4.35 | 4.45 | % | 0 | 0 | 0.61 | -0.63 | 0.06 | -0.03 | 10/22/2024 1:59:08 PM EST | |||
| 36.00 | 5.10 | 5.20 | % | 0 | 0 | 0.61 | -0.69 | 0.06 | -0.03 | 10/22/2024 1:59:08 PM EST | |||
| 37.00 | 5.85 | 6.00 | % | 0 | 0 | 0.60 | -0.73 | 0.05 | -0.03 | 10/22/2024 1:59:08 PM EST | |||
| 38.00 | 6.70 | 6.80 | % | 0 | 0 | 0.61 | -0.77 | 0.05 | -0.03 | 10/22/2024 1:59:08 PM EST | |||
| 39.00 | 7.55 | 7.70 | % | 0 | 0 | 0.62 | -0.81 | 0.04 | -0.02 | 10/22/2024 1:59:08 PM EST | |||
| 40.00 | 8.45 | 8.60 | % | 0 | 0 | 0.61 | -0.84 | 0.04 | -0.02 | 10/22/2024 1:59:08 PM EST | |||
| 41.00 | 9.35 | 9.50 | % | 0 | 0 | 0.60 | -0.87 | 0.03 | -0.02 | 10/22/2024 1:59:08 PM EST | |||
| 42.00 | 10.30 | 10.45 | % | 0 | 0 | 0.58 | -0.89 | 0.03 | -0.02 | 10/22/2024 1:59:08 PM EST | |||
| 43.00 | 11.25 | 11.55 | % | 0 | 0 | 0.66 | -0.91 | 0.03 | -0.01 | 10/22/2024 1:59:08 PM EST | |||
| 44.00 | 12.20 | 12.35 | % | 0 | 0 | 0.87 | -0.92 | 0.02 | -0.01 | 10/22/2024 1:59:08 PM EST | |||
| 45.00 | 13.20 | 13.30 | % | 0 | 0 | 0.83 | -0.94 | 0.02 | -0.01 | 10/22/2024 1:59:08 PM EST |