Options Chain for PINTEREST INC CL A (PINS) - $32.04 as of 1/22/2025 9:12:57 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 15.35 | 17.50 | 14.75 | 0.00 | 0.00% | 0 | 81 | 2.41 | 1.00 | 0.00 | 0.00 | 1/13/2025 | 1/21/2025 4:00:03 PM EST |
| 18.00 | 13.95 | 14.40 | 13.95 | 0.00 | 0.00% | 0 | 46 | 1.86 | 1.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 4:00:03 PM EST |
| 19.00 | 13.10 | 13.30 | 13.50 | 0.00 | 0.00% | 0 | 15 | 0.95 | 0.99 | 0.00 | 0.00 | 12/4/2024 | 1/21/2025 4:00:03 PM EST |
| 20.00 | 12.00 | 12.35 | 11.87 | 0.00 | 0.00% | 0 | 85 | 0.95 | 0.98 | 0.01 | -0.01 | 1/21/2025 | 1/21/2025 4:00:03 PM EST |
| 21.00 | 9.35 | 11.35 | 11.00 | 0.00 | 0.00% | 0 | 17 | 0.66 | 0.98 | 0.01 | -0.01 | 12/10/2024 | 1/21/2025 4:00:03 PM EST |
| 22.00 | 10.20 | 10.45 | 10.45 | 0.00 | 0.00% | 0 | 29 | 0.83 | 0.97 | 0.01 | -0.01 | 12/10/2024 | 1/21/2025 4:00:03 PM EST |
| 23.00 | 9.15 | 9.65 | 9.15 | 0.00 | 0.00% | 0 | 30 | 0.76 | 0.95 | 0.01 | -0.01 | 1/21/2025 | 1/21/2025 4:00:03 PM EST |
| 24.00 | 8.25 | 8.55 | 8.05 | 0.00 | 0.00% | 0 | 66 | 0.68 | 0.93 | 0.02 | -0.02 | 1/21/2025 | 1/21/2025 4:00:03 PM EST |
| 25.00 | 7.45 | 7.60 | 7.50 | +0.50 | +7.15% | 1 | 217 | 1.03 | 0.91 | 0.03 | -0.02 | 1/22/2025 | 1/21/2025 4:00:03 PM EST |
| 25.50 | 7.00 | 7.15 | % | 0 | 0 | 0.95 | 0.89 | 0.03 | -0.02 | 1/21/2025 4:00:03 PM EST | |||
| 26.00 | 6.40 | 6.70 | 6.30 | 0.00 | 0.00% | 0 | 166 | 0.45 | 0.88 | 0.03 | -0.02 | 1/21/2025 | 1/21/2025 4:00:03 PM EST |
| 26.50 | 6.05 | 6.30 | % | 0 | 0 | 0.67 | 0.86 | 0.04 | -0.03 | 1/21/2025 4:00:03 PM EST | |||
| 27.00 | 5.70 | 5.90 | 5.60 | 0.00 | 0.00% | 0 | 379 | 0.68 | 0.84 | 0.04 | -0.03 | 1/21/2025 | 1/21/2025 4:00:03 PM EST |
| 27.50 | 5.35 | 5.45 | % | 0 | 0 | 0.67 | 0.82 | 0.04 | -0.03 | 1/21/2025 4:00:03 PM EST | |||
| 28.00 | 4.95 | 5.05 | 4.14 | 0.00 | 0.00% | 0 | 194 | 0.85 | 0.79 | 0.05 | -0.03 | 1/16/2025 | 1/21/2025 4:00:03 PM EST |
| 28.50 | 4.55 | 4.70 | % | 0 | 0 | 0.66 | 0.77 | 0.05 | -0.03 | 1/21/2025 4:00:03 PM EST | |||
| 29.00 | 4.25 | 4.35 | 3.65 | 0.00 | 0.00% | 0 | 755 | 0.66 | 0.74 | 0.05 | -0.03 | 1/21/2025 | 1/21/2025 4:00:03 PM EST |
| 29.50 | 3.90 | 4.00 | % | 0 | 0 | 0.65 | 0.71 | 0.06 | -0.04 | 1/21/2025 4:00:03 PM EST | |||
| 30.00 | 3.55 | 3.70 | 3.59 | 0.00 | 0.00% | 0 | 3,384 | 0.66 | 0.68 | 0.06 | -0.04 | 1/21/2025 | 1/21/2025 4:00:03 PM EST |
| 30.50 | 3.25 | 3.35 | % | 0 | 0 | 0.66 | 0.65 | 0.06 | -0.04 | 1/21/2025 4:00:03 PM EST | |||
| 31.00 | 2.94 | 3.10 | 3.16 | +0.22 | +7.49% | 1 | 4,228 | 0.65 | 0.61 | 0.06 | -0.04 | 1/22/2025 | 1/21/2025 4:00:03 PM EST |
| 31.50 | 2.61 | 2.92 | % | 0 | 0 | 0.64 | 0.58 | 0.07 | -0.04 | 1/21/2025 4:00:03 PM EST | |||
| 32.00 | 2.38 | 2.73 | 2.53 | +0.06 | +2.43% | 2 | 4,930 | 0.65 | 0.55 | 0.07 | -0.04 | 1/22/2025 | 1/21/2025 4:00:03 PM EST |
| 32.50 | 2.23 | 2.30 | 2.25 | 0.00 | 0.00% | 0 | 105 | 0.64 | 0.51 | 0.07 | -0.04 | 1/21/2025 | 1/21/2025 4:00:03 PM EST |
| 33.00 | 2.02 | 2.10 | 1.94 | 0.00 | 0.00% | 0 | 3,280 | 0.64 | 0.48 | 0.07 | -0.04 | 1/21/2025 | 1/21/2025 4:00:03 PM EST |
| 33.50 | 1.82 | 1.88 | % | 0 | 0 | 0.64 | 0.45 | 0.07 | -0.04 | 1/21/2025 4:00:03 PM EST | |||
| 34.00 | 1.62 | 1.71 | 1.72 | +0.07 | +4.25% | 2 | 3,938 | 0.64 | 0.42 | 0.07 | -0.04 | 1/22/2025 | 1/21/2025 4:00:03 PM EST |
| 34.50 | 1.45 | 1.53 | % | 0 | 0 | 0.64 | 0.39 | 0.06 | -0.04 | 1/21/2025 4:00:03 PM EST | |||
| 35.00 | 1.30 | 1.38 | 1.33 | 0.00 | 0.00% | 6 | 3,730 | 0.64 | 0.36 | 0.06 | -0.04 | 1/22/2025 | 1/21/2025 4:00:03 PM EST |
| 35.50 | 1.16 | 1.23 | 1.11 | 0.00 | 0.00% | 0 | 13 | 0.64 | 0.33 | 0.06 | -0.04 | 1/21/2025 | 1/21/2025 4:00:03 PM EST |
| 36.00 | 1.04 | 1.09 | 1.04 | 0.00 | 0.00% | 0 | 1,731 | 0.64 | 0.30 | 0.06 | -0.03 | 1/21/2025 | 1/21/2025 4:00:03 PM EST |
| 37.00 | 0.81 | 0.87 | 0.78 | 0.00 | 0.00% | 0 | 906 | 0.64 | 0.25 | 0.05 | -0.03 | 1/21/2025 | 1/21/2025 4:00:03 PM EST |
| 38.00 | 0.64 | 0.69 | 0.65 | 0.00 | 0.00% | 0 | 1,926 | 0.64 | 0.21 | 0.05 | -0.03 | 1/21/2025 | 1/21/2025 4:00:03 PM EST |
| 39.00 | 0.50 | 0.55 | 0.50 | 0.00 | 0.00% | 0 | 2,165 | 0.65 | 0.17 | 0.04 | -0.03 | 1/21/2025 | 1/21/2025 4:00:03 PM EST |
| 40.00 | 0.39 | 0.45 | 0.39 | 0.00 | 0.00% | 0 | 8,294 | 0.65 | 0.14 | 0.04 | -0.02 | 1/21/2025 | 1/21/2025 4:00:03 PM EST |
| 41.00 | 0.30 | 0.34 | 0.31 | 0.00 | 0.00% | 0 | 1,210 | 0.65 | 0.12 | 0.03 | -0.02 | 1/21/2025 | 1/21/2025 4:00:03 PM EST |
| 42.00 | 0.24 | 0.29 | 0.22 | 0.00 | 0.00% | 0 | 1,858 | 0.66 | 0.10 | 0.03 | -0.02 | 1/21/2025 | 1/21/2025 4:00:03 PM EST |
| 43.00 | 0.19 | 0.24 | 0.21 | 0.00 | 0.00% | 0 | 197 | 0.66 | 0.08 | 0.02 | -0.01 | 1/21/2025 | 1/21/2025 4:00:03 PM EST |
| 44.00 | 0.15 | 0.18 | 0.16 | 0.00 | 0.00% | 0 | 1,518 | 0.67 | 0.06 | 0.02 | -0.01 | 1/21/2025 | 1/21/2025 4:00:03 PM EST |
| 45.00 | 0.12 | 0.14 | 0.13 | 0.00 | 0.00% | 0 | 567 | 0.68 | 0.05 | 0.02 | -0.01 | 1/21/2025 | 1/21/2025 4:00:03 PM EST |
| 46.00 | 0.06 | 0.16 | 0.12 | 0.00 | 0.00% | 0 | 92 | 0.68 | 0.04 | 0.01 | -0.01 | 1/15/2025 | 1/21/2025 4:00:03 PM EST |
| 47.00 | 0.04 | 0.15 | 0.09 | 0.00 | 0.00% | 0 | 22 | 0.69 | 0.03 | 0.01 | -0.01 | 1/21/2025 | 1/21/2025 4:00:03 PM EST |
| 48.00 | 0.02 | 0.13 | 0.07 | 0.00 | 0.00% | 0 | 28 | 0.69 | 0.03 | 0.01 | -0.01 | 1/15/2025 | 1/21/2025 4:00:03 PM EST |
| 49.00 | 0.01 | 0.12 | 0.14 | 0.00 | 0.00% | 0 | 120 | 0.70 | 0.02 | 0.01 | -0.01 | 11/22/2024 | 1/21/2025 4:00:03 PM EST |
| 50.00 | 0.00 | 0.07 | 0.05 | 0.00 | 0.00% | 0 | 892 | 0.69 | 0.02 | 0.01 | -0.01 | 1/21/2025 | 1/21/2025 4:00:03 PM EST |
| 55.00 | 0.00 | 0.04 | 0.03 | 0.00 | 0.00% | 0 | 2,109 | 0.82 | 0.01 | 0.00 | 0.00 | 1/15/2025 | 1/21/2025 4:00:03 PM EST |
| 60.00 | 0.00 | 0.10 | 0.07 | 0.00 | 0.00% | 0 | 809 | 1.05 | 0.00 | 0.00 | 0.00 | 12/10/2024 | 1/21/2025 4:00:03 PM EST |
| 65.00 | 0.00 | 0.50 | 0.08 | 0.00 | 0.00% | 0 | 5 | 1.79 | 0.00 | 0.00 | 0.00 | 12/11/2024 | 1/21/2025 4:00:03 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.58 | 0.01 | 0.00 | 0.00% | 0 | 5 | 1.28 | 0.00 | 0.00 | 0.00 | 12/2/2024 | 1/21/2025 4:00:03 PM EST |
| 18.00 | 0.00 | 0.50 | 0.07 | 0.00 | 0.00% | 0 | 18 | 1.33 | 0.00 | 0.00 | 0.00 | 12/24/2024 | 1/21/2025 4:00:03 PM EST |
| 19.00 | 0.00 | 0.10 | 0.11 | 0.00 | 0.00% | 0 | 8 | 0.96 | -0.01 | 0.00 | 0.00 | 11/25/2024 | 1/21/2025 4:00:03 PM EST |
| 20.00 | 0.00 | 0.11 | 0.04 | 0.00 | 0.00% | 0 | 170 | 0.78 | -0.02 | 0.01 | -0.01 | 1/21/2025 | 1/21/2025 4:00:03 PM EST |
| 21.00 | 0.01 | 0.12 | 0.05 | 0.00 | 0.00% | 0 | 109 | 0.76 | -0.02 | 0.01 | -0.01 | 1/21/2025 | 1/21/2025 4:00:03 PM EST |
| 22.00 | 0.04 | 0.14 | 0.11 | 0.00 | 0.00% | 0 | 50 | 0.77 | -0.03 | 0.01 | -0.01 | 1/21/2025 | 1/21/2025 4:00:03 PM EST |
| 23.00 | 0.08 | 0.18 | 0.21 | 0.00 | 0.00% | 0 | 306 | 0.73 | -0.05 | 0.01 | -0.01 | 1/17/2025 | 1/21/2025 4:00:03 PM EST |
| 24.00 | 0.17 | 0.21 | 0.20 | 0.00 | 0.00% | 0 | 522 | 0.70 | -0.07 | 0.02 | -0.02 | 1/21/2025 | 1/21/2025 4:00:03 PM EST |
| 25.00 | 0.26 | 0.30 | 0.30 | 0.00 | 0.00% | 20 | 3,567 | 0.69 | -0.09 | 0.03 | -0.02 | 1/22/2025 | 1/21/2025 4:00:03 PM EST |
| 25.50 | 0.31 | 0.35 | % | 0 | 0 | 0.68 | -0.11 | 0.03 | -0.02 | 1/21/2025 4:00:03 PM EST | |||
| 26.00 | 0.38 | 0.42 | 0.46 | 0.00 | 0.00% | 0 | 1,086 | 0.68 | -0.12 | 0.03 | -0.02 | 1/21/2025 | 1/21/2025 4:00:03 PM EST |
| 26.50 | 0.45 | 0.49 | % | 0 | 0 | 0.67 | -0.14 | 0.04 | -0.03 | 1/21/2025 4:00:03 PM EST | |||
| 27.00 | 0.54 | 0.58 | 0.59 | +0.01 | +1.73% | 37 | 11,731 | 0.67 | -0.16 | 0.04 | -0.03 | 1/22/2025 | 1/21/2025 4:00:03 PM EST |
| 27.50 | 0.63 | 0.68 | % | 0 | 0 | 0.66 | -0.18 | 0.04 | -0.03 | 1/21/2025 4:00:03 PM EST | |||
| 28.00 | 0.75 | 0.79 | 0.75 | -0.04 | -5.07% | 17 | 3,348 | 0.66 | -0.21 | 0.05 | -0.03 | 1/22/2025 | 1/21/2025 4:00:03 PM EST |
| 28.50 | 0.87 | 0.91 | 0.96 | 0.00 | 0.00% | 0 | 0 | 0.65 | -0.23 | 0.05 | -0.03 | 1/21/2025 | 1/21/2025 4:00:03 PM EST |
| 29.00 | 1.01 | 1.06 | 1.06 | 0.00 | 0.00% | 0 | 8,192 | 0.65 | -0.26 | 0.05 | -0.03 | 1/21/2025 | 1/21/2025 4:00:03 PM EST |
| 29.50 | 1.17 | 1.22 | % | 0 | 0 | 0.65 | -0.29 | 0.06 | -0.04 | 1/21/2025 4:00:03 PM EST | |||
| 30.00 | 1.34 | 1.39 | 1.42 | +0.02 | +1.43% | 30 | 3,652 | 0.64 | -0.32 | 0.06 | -0.04 | 1/22/2025 | 1/21/2025 4:00:03 PM EST |
| 30.50 | 1.53 | 1.59 | % | 0 | 0 | 0.64 | -0.35 | 0.06 | -0.04 | 1/21/2025 4:00:03 PM EST | |||
| 31.00 | 1.74 | 1.82 | 1.90 | 0.00 | 0.00% | 0 | 2,228 | 0.64 | -0.39 | 0.06 | -0.04 | 1/21/2025 | 1/21/2025 4:00:03 PM EST |
| 31.50 | 1.97 | 2.03 | % | 0 | 0 | 0.64 | -0.42 | 0.07 | -0.04 | 1/21/2025 4:00:03 PM EST | |||
| 32.00 | 2.22 | 2.28 | 2.33 | 0.00 | 0.00% | 0 | 3,066 | 0.64 | -0.45 | 0.07 | -0.04 | 1/21/2025 | 1/21/2025 4:00:03 PM EST |
| 32.50 | 2.48 | 2.55 | 2.68 | 0.00 | 0.00% | 0 | 88 | 0.63 | -0.49 | 0.07 | -0.04 | 1/21/2025 | 1/21/2025 4:00:03 PM EST |
| 33.00 | 2.77 | 2.85 | 3.15 | 0.00 | 0.00% | 0 | 667 | 0.63 | -0.52 | 0.07 | -0.04 | 1/21/2025 | 1/21/2025 4:00:03 PM EST |
| 33.50 | 3.05 | 3.15 | % | 0 | 0 | 0.64 | -0.55 | 0.07 | -0.04 | 1/21/2025 4:00:03 PM EST | |||
| 34.00 | 3.35 | 3.45 | 3.90 | 0.00 | 0.00% | 0 | 438 | 0.63 | -0.58 | 0.07 | -0.04 | 1/21/2025 | 1/21/2025 4:00:03 PM EST |
| 34.50 | 3.65 | 3.80 | % | 0 | 0 | 0.64 | -0.61 | 0.06 | -0.04 | 1/21/2025 4:00:03 PM EST | |||
| 35.00 | 4.00 | 4.15 | 4.29 | 0.00 | 0.00% | 0 | 880 | 0.64 | -0.64 | 0.06 | -0.04 | 1/21/2025 | 1/21/2025 4:00:03 PM EST |
| 35.50 | 4.35 | 4.50 | % | 0 | 0 | 0.63 | -0.67 | 0.06 | -0.04 | 1/21/2025 4:00:03 PM EST | |||
| 36.00 | 4.65 | 4.85 | 7.25 | 0.00 | 0.00% | 0 | 403 | 0.73 | -0.70 | 0.06 | -0.03 | 1/13/2025 | 1/21/2025 4:00:03 PM EST |
| 37.00 | 5.50 | 5.65 | 7.95 | 0.00 | 0.00% | 0 | 72 | 0.63 | -0.75 | 0.05 | -0.03 | 1/13/2025 | 1/21/2025 4:00:03 PM EST |
| 38.00 | 6.30 | 6.50 | 6.50 | 0.00 | 0.00% | 0 | 851 | 0.45 | -0.79 | 0.05 | -0.03 | 1/21/2025 | 1/21/2025 4:00:03 PM EST |
| 39.00 | 7.10 | 7.35 | 8.85 | 0.00 | 0.00% | 0 | 258 | 0.49 | -0.83 | 0.04 | -0.03 | 1/17/2025 | 1/21/2025 4:00:03 PM EST |
| 40.00 | 8.10 | 8.25 | 8.40 | 0.00 | 0.00% | 0 | 779 | 0.48 | -0.86 | 0.04 | -0.02 | 1/21/2025 | 1/21/2025 4:00:03 PM EST |
| 41.00 | 8.10 | 9.20 | 8.65 | 0.00 | 0.00% | 0 | 91 | 0.62 | -0.88 | 0.03 | -0.02 | 1/6/2025 | 1/21/2025 4:00:03 PM EST |
| 42.00 | 9.95 | 10.15 | 12.25 | 0.00 | 0.00% | 0 | 7 | 0.62 | -0.90 | 0.03 | -0.02 | 1/13/2025 | 1/21/2025 4:00:03 PM EST |
| 43.00 | 10.75 | 11.25 | 13.45 | 0.00 | 0.00% | 0 | 5 | 0.39 | -0.92 | 0.02 | -0.01 | 1/13/2025 | 1/21/2025 4:00:03 PM EST |
| 44.00 | 11.65 | 12.20 | 14.35 | 0.00 | 0.00% | 0 | 15 | 1.02 | -0.94 | 0.02 | -0.01 | 1/13/2025 | 1/21/2025 4:00:03 PM EST |
| 45.00 | 12.80 | 13.00 | 14.10 | 0.00 | 0.00% | 0 | 4 | 1.11 | -0.95 | 0.02 | -0.01 | 1/16/2025 | 1/21/2025 4:00:03 PM EST |
| 46.00 | 13.60 | 14.05 | 15.32 | 0.00 | 0.00% | 0 | 0 | 1.00 | -0.96 | 0.01 | -0.01 | 1/15/2025 | 1/21/2025 4:00:03 PM EST |
| 47.00 | 14.80 | 15.15 | 16.05 | 0.00 | 0.00% | 0 | 0 | 0.76 | -0.97 | 0.01 | -0.01 | 11/27/2024 | 1/21/2025 4:00:03 PM EST |
| 48.00 | 15.75 | 15.95 | 18.00 | 0.00 | 0.00% | 0 | 0 | 0.85 | -0.97 | 0.01 | -0.01 | 12/24/2024 | 1/21/2025 4:00:03 PM EST |
| 49.00 | 16.80 | 17.25 | 20.40 | 0.00 | 0.00% | 0 | 0 | 0.88 | -0.98 | 0.01 | -0.01 | 11/8/2024 | 1/21/2025 4:00:03 PM EST |
| 50.00 | 17.80 | 18.05 | 20.90 | 0.00 | 0.00% | 0 | 0 | 0.91 | -0.98 | 0.01 | -0.01 | 11/22/2024 | 1/21/2025 4:00:03 PM EST |
| 55.00 | 22.80 | 22.95 | 26.40 | 0.00 | 0.00% | 0 | 0 | 1.00 | -0.99 | 0.00 | 0.00 | 11/21/2024 | 1/21/2025 4:00:03 PM EST |
| 60.00 | 27.75 | 28.05 | 29.05 | 0.00 | 0.00% | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 8/15/2024 | 1/21/2025 4:00:03 PM EST |
| 65.00 | 32.45 | 33.10 | % | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 1/21/2025 4:00:03 PM EST |