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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 11.55 | 12.45 | % | 0 | 0 | 1.41 | 0.99 | 0.00 | 0.00 | 1/21/2025 4:00:03 PM EST | |||
| 21.00 | 10.95 | 11.65 | % | 0 | 0 | 1.00 | 0.98 | 0.01 | -0.01 | 1/21/2025 4:00:03 PM EST | |||
| 22.00 | 10.15 | 10.65 | % | 0 | 0 | 0.83 | 0.97 | 0.01 | -0.01 | 1/21/2025 4:00:03 PM EST | |||
| 23.00 | 9.20 | 10.00 | % | 0 | 0 | 0.78 | 0.95 | 0.01 | -0.01 | 1/21/2025 4:00:03 PM EST | |||
| 24.00 | 8.35 | 8.70 | % | 0 | 0 | 0.73 | 0.93 | 0.02 | -0.01 | 1/21/2025 4:00:03 PM EST | |||
| 25.00 | 7.35 | 7.65 | % | 0 | 0 | 0.78 | 0.91 | 0.03 | -0.02 | 1/21/2025 4:00:03 PM EST | |||
| 26.00 | 5.55 | 6.85 | % | 0 | 0 | 0.75 | 0.88 | 0.03 | -0.02 | 1/21/2025 4:00:03 PM EST | |||
| 27.00 | 5.75 | 5.95 | 5.42 | 0.00 | 0.00% | 0 | 3 | 0.61 | 0.84 | 0.04 | -0.02 | 1/21/2025 | 1/21/2025 4:00:03 PM EST |
| 28.00 | 4.95 | 5.25 | % | 0 | 0 | 0.59 | 0.79 | 0.05 | -0.03 | 1/21/2025 4:00:03 PM EST | |||
| 29.00 | 4.20 | 4.45 | % | 0 | 0 | 0.71 | 0.74 | 0.05 | -0.03 | 1/21/2025 4:00:03 PM EST | |||
| 30.00 | 2.26 | 4.10 | 2.80 | 0.00 | 0.00% | 0 | 6 | 0.71 | 0.68 | 0.06 | -0.03 | 1/17/2025 | 1/21/2025 4:00:03 PM EST |
| 31.00 | 2.75 | 3.35 | 2.67 | 0.00 | 0.00% | 0 | 8 | 0.65 | 0.62 | 0.06 | -0.03 | 1/15/2025 | 1/21/2025 4:00:03 PM EST |
| 32.00 | 2.11 | 2.95 | % | 0 | 0 | 0.60 | 0.55 | 0.07 | -0.03 | 1/21/2025 4:00:03 PM EST | |||
| 33.00 | 1.97 | 2.20 | 1.54 | 0.00 | 0.00% | 0 | 20 | 0.60 | 0.48 | 0.07 | -0.03 | 1/21/2025 | 1/21/2025 4:00:03 PM EST |
| 34.00 | 1.57 | 1.77 | 1.61 | 0.00 | 0.00% | 0 | 19 | 0.59 | 0.42 | 0.06 | -0.03 | 1/21/2025 | 1/21/2025 4:00:03 PM EST |
| 35.00 | 1.26 | 1.45 | 1.27 | 0.00 | 0.00% | 0 | 18 | 0.60 | 0.36 | 0.06 | -0.03 | 1/21/2025 | 1/21/2025 4:00:03 PM EST |
| 36.00 | 1.00 | 1.18 | 1.10 | 0.00 | 0.00% | 0 | 25 | 0.59 | 0.31 | 0.06 | -0.03 | 1/21/2025 | 1/21/2025 4:00:03 PM EST |
| 37.00 | 0.80 | 0.94 | 0.88 | 0.00 | 0.00% | 0 | 28 | 0.61 | 0.26 | 0.05 | -0.03 | 1/21/2025 | 1/21/2025 4:00:03 PM EST |
| 38.00 | 0.63 | 0.75 | 0.64 | 0.00 | 0.00% | 0 | 8 | 0.60 | 0.22 | 0.05 | -0.02 | 1/21/2025 | 1/21/2025 4:00:03 PM EST |
| 39.00 | 0.51 | 0.60 | 0.54 | 0.00 | 0.00% | 0 | 40 | 0.60 | 0.18 | 0.04 | -0.02 | 1/21/2025 | 1/21/2025 4:00:03 PM EST |
| 40.00 | 0.30 | 0.48 | 0.43 | 0.00 | 0.00% | 0 | 15 | 0.59 | 0.15 | 0.04 | -0.02 | 1/21/2025 | 1/21/2025 4:00:03 PM EST |
| 41.00 | 0.26 | 0.40 | 0.35 | 0.00 | 0.00% | 0 | 3 | 0.61 | 0.13 | 0.03 | -0.02 | 1/21/2025 | 1/21/2025 4:00:03 PM EST |
| 42.00 | 0.16 | 0.32 | 0.23 | 0.00 | 0.00% | 0 | 15 | 0.59 | 0.10 | 0.03 | -0.01 | 1/21/2025 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.25 | % | 0 | 0 | 0.92 | -0.01 | 0.00 | 0.00 | 1/21/2025 4:00:03 PM EST | |||
| 21.00 | 0.01 | 0.26 | % | 0 | 0 | 0.86 | -0.02 | 0.01 | -0.01 | 1/21/2025 4:00:03 PM EST | |||
| 22.00 | 0.00 | 0.29 | 0.22 | 0.00 | 0.00% | 0 | 1 | 0.81 | -0.03 | 0.01 | -0.01 | 1/14/2025 | 1/21/2025 4:00:03 PM EST |
| 23.00 | 0.00 | 0.33 | 0.16 | 0.00 | 0.00% | 0 | 2 | 0.66 | -0.05 | 0.01 | -0.01 | 1/21/2025 | 1/21/2025 4:00:03 PM EST |
| 24.00 | 0.05 | 0.24 | 0.24 | 0.00 | 0.00% | 0 | 2 | 0.65 | -0.07 | 0.02 | -0.01 | 1/21/2025 | 1/21/2025 4:00:03 PM EST |
| 25.00 | 0.25 | 0.48 | 0.34 | 0.00 | 0.00% | 0 | 7 | 0.62 | -0.09 | 0.03 | -0.02 | 1/21/2025 | 1/21/2025 4:00:03 PM EST |
| 26.00 | 0.28 | 0.50 | 0.63 | 0.00 | 0.00% | 0 | 106 | 0.63 | -0.12 | 0.03 | -0.02 | 1/17/2025 | 1/21/2025 4:00:03 PM EST |
| 27.00 | 0.55 | 0.67 | 0.63 | 0.00 | 0.00% | 0 | 26 | 0.61 | -0.16 | 0.04 | -0.02 | 1/21/2025 | 1/21/2025 4:00:03 PM EST |
| 28.00 | 0.75 | 0.96 | 0.87 | 0.00 | 0.00% | 0 | 28 | 0.61 | -0.21 | 0.05 | -0.03 | 1/21/2025 | 1/21/2025 4:00:03 PM EST |
| 29.00 | 1.03 | 1.23 | 1.14 | 0.00 | 0.00% | 0 | 21 | 0.60 | -0.26 | 0.05 | -0.03 | 1/21/2025 | 1/21/2025 4:00:03 PM EST |
| 30.00 | 1.27 | 1.55 | 1.90 | 0.00 | 0.00% | 0 | 27 | 0.59 | -0.32 | 0.06 | -0.03 | 1/21/2025 | 1/21/2025 4:00:03 PM EST |
| 31.00 | 1.65 | 2.00 | 1.94 | 0.00 | 0.00% | 0 | 6 | 0.59 | -0.38 | 0.06 | -0.03 | 1/21/2025 | 1/21/2025 4:00:03 PM EST |
| 32.00 | 2.22 | 2.43 | % | 0 | 0 | 0.59 | -0.45 | 0.07 | -0.03 | 1/21/2025 4:00:03 PM EST | |||
| 33.00 | 2.79 | 2.96 | 3.69 | 0.00 | 0.00% | 0 | 1 | 0.59 | -0.52 | 0.07 | -0.03 | 1/17/2025 | 1/21/2025 4:00:03 PM EST |
| 34.00 | 3.15 | 3.55 | % | 0 | 0 | 0.59 | -0.58 | 0.06 | -0.03 | 1/21/2025 4:00:03 PM EST | |||
| 35.00 | 4.05 | 4.25 | % | 0 | 0 | 0.51 | -0.64 | 0.06 | -0.03 | 1/21/2025 4:00:03 PM EST | |||
| 36.00 | 4.55 | 5.00 | % | 0 | 0 | 0.55 | -0.69 | 0.06 | -0.03 | 1/21/2025 4:00:03 PM EST | |||
| 37.00 | 5.50 | 5.85 | % | 0 | 0 | 0.50 | -0.74 | 0.05 | -0.03 | 1/21/2025 4:00:03 PM EST | |||
| 38.00 | 6.35 | 6.70 | % | 0 | 0 | 0.58 | -0.78 | 0.05 | -0.02 | 1/21/2025 4:00:03 PM EST | |||
| 39.00 | 6.10 | 7.50 | % | 0 | 0 | 0.51 | -0.82 | 0.04 | -0.02 | 1/21/2025 4:00:03 PM EST | |||
| 40.00 | 7.10 | 8.30 | % | 0 | 0 | 0.79 | -0.85 | 0.04 | -0.02 | 1/21/2025 4:00:03 PM EST | |||
| 41.00 | 8.95 | 9.25 | % | 0 | 0 | 0.85 | -0.87 | 0.03 | -0.02 | 1/21/2025 4:00:03 PM EST | |||
| 42.00 | 9.55 | 10.20 | % | 0 | 0 | 0.66 | -0.90 | 0.03 | -0.01 | 1/21/2025 4:00:03 PM EST |