Options Chain for PINTEREST INC CL A (PINS) - $37.73 as of 2/21/2025 9:10:35 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 16.70 | 18.85 | % | 0 | 0 | 5.23 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:41 PM EST | |||
| 21.00 | 16.15 | 17.60 | % | 0 | 0 | 4.92 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:41 PM EST | |||
| 22.00 | 15.20 | 17.15 | % | 0 | 0 | 4.54 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:41 PM EST | |||
| 23.00 | 14.50 | 15.45 | % | 0 | 0 | 3.69 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:41 PM EST | |||
| 24.00 | 13.40 | 14.70 | % | 0 | 0 | 3.55 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:41 PM EST | |||
| 25.00 | 12.55 | 13.15 | % | 0 | 0 | 2.88 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:41 PM EST | |||
| 26.00 | 11.50 | 11.85 | 12.60 | 0.00 | 0.00% | 0 | 2 | 1.64 | 1.00 | 0.00 | 0.00 | 2/20/2025 | 2/21/2025 3:59:41 PM EST |
| 27.00 | 10.50 | 10.85 | 11.95 | 0.00 | 0.00% | 0 | 7 | 1.50 | 1.00 | 0.00 | 0.00 | 2/20/2025 | 2/21/2025 3:59:41 PM EST |
| 28.00 | 9.55 | 10.65 | 9.80 | -1.15 | -10.51% | 1 | 6 | 1.25 | 1.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:41 PM EST |
| 29.00 | 8.50 | 9.05 | 5.50 | 0.00 | 0.00% | 0 | 1 | 2.05 | 1.00 | 0.00 | 0.00 | 2/6/2025 | 2/21/2025 3:59:41 PM EST |
| 30.00 | 7.60 | 8.15 | 7.70 | -1.10 | -12.50% | 12 | 48 | 1.87 | 1.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:41 PM EST |
| 31.00 | 6.55 | 6.85 | 6.84 | -0.96 | -12.31% | 3 | 22 | 0.96 | 1.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:41 PM EST |
| 32.00 | 5.60 | 6.35 | 5.65 | -1.20 | -17.52% | 11 | 321 | 1.58 | 0.99 | 0.01 | -0.01 | 2/21/2025 | 2/21/2025 3:59:41 PM EST |
| 33.00 | 4.60 | 5.25 | 5.35 | -0.50 | -8.55% | 2 | 234 | 1.40 | 0.98 | 0.02 | -0.01 | 2/21/2025 | 2/21/2025 3:59:41 PM EST |
| 34.00 | 3.60 | 4.00 | 3.70 | -2.05 | -35.66% | 8 | 187 | 0.58 | 0.93 | 0.05 | -0.03 | 2/21/2025 | 2/21/2025 3:59:41 PM EST |
| 34.50 | 3.05 | 3.75 | 3.24 | -1.14 | -26.03% | 10 | 1 | 1.06 | 0.92 | 0.06 | -0.03 | 2/21/2025 | 2/21/2025 3:59:41 PM EST |
| 35.00 | 2.58 | 3.30 | 2.70 | -1.00 | -27.03% | 54 | 191 | 0.53 | 0.89 | 0.08 | -0.04 | 2/21/2025 | 2/21/2025 3:59:41 PM EST |
| 35.50 | 1.93 | 2.57 | 2.88 | -0.92 | -24.22% | 5 | 6 | 0.49 | 0.86 | 0.10 | -0.04 | 2/21/2025 | 2/21/2025 3:59:41 PM EST |
| 36.00 | 1.80 | 2.19 | 1.82 | -1.51 | -45.35% | 72 | 102 | 0.33 | 0.82 | 0.13 | -0.04 | 2/21/2025 | 2/21/2025 3:59:41 PM EST |
| 36.50 | 1.28 | 1.65 | 1.42 | -1.03 | -42.05% | 55 | 2 | 0.31 | 0.77 | 0.17 | -0.05 | 2/21/2025 | 2/21/2025 3:59:41 PM EST |
| 37.00 | 1.00 | 1.21 | 1.16 | -1.10 | -48.68% | 56 | 186 | 0.31 | 0.68 | 0.21 | -0.05 | 2/21/2025 | 2/21/2025 3:59:41 PM EST |
| 37.50 | 0.81 | 0.95 | 0.76 | -0.80 | -51.29% | 248 | 72 | 0.33 | 0.57 | 0.24 | -0.05 | 2/21/2025 | 2/21/2025 3:59:41 PM EST |
| 38.00 | 0.57 | 0.64 | 0.56 | -1.23 | -68.72% | 2,397 | 241 | 0.33 | 0.45 | 0.24 | -0.05 | 2/21/2025 | 2/21/2025 3:59:41 PM EST |
| 38.50 | 0.37 | 0.45 | 0.39 | -1.08 | -73.47% | 29 | 47 | 0.33 | 0.34 | 0.21 | -0.05 | 2/21/2025 | 2/21/2025 3:59:41 PM EST |
| 39.00 | 0.24 | 0.30 | 0.24 | -0.91 | -79.13% | 1,872 | 281 | 0.34 | 0.25 | 0.18 | -0.04 | 2/21/2025 | 2/21/2025 3:59:41 PM EST |
| 39.50 | 0.14 | 0.20 | 0.14 | -0.71 | -83.53% | 125 | 335 | 0.34 | 0.18 | 0.14 | -0.04 | 2/21/2025 | 2/21/2025 3:59:41 PM EST |
| 40.00 | 0.08 | 0.14 | 0.10 | -0.50 | -83.34% | 402 | 721 | 0.33 | 0.13 | 0.11 | -0.03 | 2/21/2025 | 2/21/2025 3:59:41 PM EST |
| 40.50 | 0.05 | 0.11 | 0.05 | -0.36 | -87.81% | 1,147 | 4,420 | 0.35 | 0.09 | 0.08 | -0.02 | 2/21/2025 | 2/21/2025 3:59:41 PM EST |
| 41.00 | 0.02 | 0.06 | 0.04 | -0.18 | -81.82% | 654 | 1,052 | 0.35 | 0.06 | 0.06 | -0.02 | 2/21/2025 | 2/21/2025 3:59:41 PM EST |
| 41.50 | 0.01 | 0.04 | 0.05 | -0.08 | -61.54% | 541 | 503 | 0.36 | 0.04 | 0.04 | -0.01 | 2/21/2025 | 2/21/2025 3:59:41 PM EST |
| 42.00 | 0.00 | 0.07 | 0.01 | -0.10 | -90.91% | 1 | 684 | 0.50 | 0.02 | 0.02 | -0.01 | 2/21/2025 | 2/21/2025 3:59:41 PM EST |
| 42.50 | 0.00 | 0.04 | 0.04 | 0.00 | 0.00% | 0 | 29 | 0.48 | 0.01 | 0.01 | 0.00 | 2/20/2025 | 2/21/2025 3:59:41 PM EST |
| 43.00 | 0.00 | 0.04 | 0.03 | 0.00 | 0.00% | 0 | 90 | 0.52 | 0.01 | 0.01 | 0.00 | 2/20/2025 | 2/21/2025 3:59:41 PM EST |
| 43.50 | 0.00 | 0.05 | % | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:41 PM EST | |||
| 44.00 | 0.01 | 0.03 | 0.02 | -0.01 | -33.34% | 58 | 274 | 0.53 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:41 PM EST |
| 44.50 | 0.00 | 0.05 | % | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:41 PM EST | |||
| 45.00 | 0.00 | 0.01 | 0.01 | -0.01 | -50.00% | 14 | 61 | 0.55 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:41 PM EST |
| 46.00 | 0.00 | 0.11 | 0.04 | 0.00 | 0.00% | 0 | 1 | 0.88 | 0.00 | 0.00 | 0.00 | 2/14/2025 | 2/21/2025 3:59:41 PM EST |
| 47.00 | 0.00 | 1.47 | % | 0 | 0 | 2.04 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:41 PM EST | |||
| 48.00 | 0.00 | 1.47 | % | 0 | 0 | 2.14 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:41 PM EST | |||
| 49.00 | 0.00 | 1.27 | % | 0 | 0 | 2.12 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:41 PM EST | |||
| 50.00 | 0.00 | 0.32 | % | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:41 PM EST | |||
| 55.00 | 0.00 | 0.93 | % | 0 | 0 | 2.38 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:41 PM EST | |||
| 60.00 | 0.00 | 0.68 | % | 0 | 0 | 2.50 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:41 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 | 0.03 | % | 0 | 0 | 2.02 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:41 PM EST | |||
| 21.00 | 0.00 | 0.63 | % | 0 | 0 | 3.35 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:41 PM EST | |||
| 22.00 | 0.00 | 0.03 | 0.22 | 0.00 | 0.00% | 0 | 1 | 1.74 | 0.00 | 0.00 | 0.00 | 1/14/2025 | 2/21/2025 3:59:41 PM EST |
| 23.00 | 0.00 | 0.15 | 0.33 | 0.00 | 0.00% | 0 | 3 | 2.09 | 0.00 | 0.00 | 0.00 | 2/7/2025 | 2/21/2025 3:59:41 PM EST |
| 24.00 | 0.00 | 0.03 | 0.01 | 0.00 | 0.00% | 0 | 236 | 1.49 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 2/21/2025 3:59:41 PM EST |
| 25.00 | 0.00 | 0.66 | 0.69 | 0.00 | 0.00% | 0 | 103 | 2.56 | 0.00 | 0.00 | 0.00 | 2/11/2025 | 2/21/2025 3:59:41 PM EST |
| 26.00 | 0.00 | 0.03 | 0.01 | 0.00 | 0.00% | 1 | 163 | 1.25 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:41 PM EST |
| 27.00 | 0.00 | 0.21 | 0.01 | -0.03 | -75.00% | 12 | 66 | 1.62 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:41 PM EST |
| 28.00 | 0.00 | 0.04 | 0.02 | 0.00 | 0.00% | 0 | 262 | 1.07 | 0.00 | 0.00 | 0.00 | 2/7/2025 | 2/21/2025 3:59:41 PM EST |
| 29.00 | 0.00 | 1.27 | 0.02 | 0.00 | 0.00% | 0 | 37 | 2.97 | 0.00 | 0.00 | 0.00 | 2/7/2025 | 2/21/2025 3:59:41 PM EST |
| 30.00 | 0.01 | 0.25 | 0.01 | 0.00 | 0.00% | 0 | 194 | 0.98 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 2/21/2025 3:59:41 PM EST |
| 31.00 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 11,586 | 0.78 | 0.00 | 0.00 | 0.00 | 2/19/2025 | 2/21/2025 3:59:41 PM EST |
| 32.00 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 304 | 0.67 | -0.01 | 0.01 | -0.01 | 2/20/2025 | 2/21/2025 3:59:41 PM EST |
| 33.00 | 0.00 | 0.05 | 0.02 | 0.00 | 0.00% | 0 | 228 | 0.57 | -0.02 | 0.02 | -0.01 | 2/14/2025 | 2/21/2025 3:59:41 PM EST |
| 34.00 | 0.03 | 0.05 | 0.04 | +0.01 | +33.34% | 1,149 | 230 | 0.44 | -0.07 | 0.05 | -0.03 | 2/21/2025 | 2/21/2025 3:59:41 PM EST |
| 34.50 | 0.04 | 0.08 | 0.02 | 0.00 | 0.00% | 10 | 0 | 0.43 | -0.08 | 0.06 | -0.03 | 2/21/2025 | 2/21/2025 3:59:41 PM EST |
| 35.00 | 0.07 | 0.09 | 0.10 | +0.08 | +400.00% | 529 | 422 | 0.40 | -0.11 | 0.08 | -0.04 | 2/21/2025 | 2/21/2025 3:59:41 PM EST |
| 35.50 | 0.08 | 0.13 | 0.13 | +0.06 | +85.72% | 181 | 2 | 0.39 | -0.14 | 0.10 | -0.04 | 2/21/2025 | 2/21/2025 3:59:41 PM EST |
| 36.00 | 0.16 | 0.20 | 0.18 | +0.14 | +350.00% | 67 | 159 | 0.37 | -0.18 | 0.13 | -0.04 | 2/21/2025 | 2/21/2025 3:59:41 PM EST |
| 36.50 | 0.24 | 0.30 | 0.28 | +0.23 | +460.00% | 56 | 35 | 0.37 | -0.23 | 0.17 | -0.05 | 2/21/2025 | 2/21/2025 3:59:41 PM EST |
| 37.00 | 0.38 | 0.44 | 0.41 | +0.35 | +583.34% | 274 | 170 | 0.36 | -0.32 | 0.21 | -0.05 | 2/21/2025 | 2/21/2025 3:59:41 PM EST |
| 37.50 | 0.56 | 0.63 | 0.63 | +0.49 | +350.00% | 132 | 335 | 0.36 | -0.43 | 0.24 | -0.05 | 2/21/2025 | 2/21/2025 3:59:41 PM EST |
| 38.00 | 0.81 | 0.88 | 0.80 | +0.57 | +247.83% | 296 | 574 | 0.35 | -0.55 | 0.24 | -0.05 | 2/21/2025 | 2/21/2025 3:59:41 PM EST |
| 38.50 | 0.92 | 1.22 | 1.15 | +0.80 | +228.58% | 53 | 99 | 0.35 | -0.66 | 0.21 | -0.05 | 2/21/2025 | 2/21/2025 3:59:41 PM EST |
| 39.00 | 1.28 | 1.62 | 1.56 | +1.08 | +225.00% | 91 | 244 | 0.34 | -0.75 | 0.18 | -0.04 | 2/21/2025 | 2/21/2025 3:59:41 PM EST |
| 39.50 | 1.77 | 2.22 | 1.91 | +1.25 | +189.40% | 35 | 256 | 0.39 | -0.82 | 0.14 | -0.04 | 2/21/2025 | 2/21/2025 3:59:41 PM EST |
| 40.00 | 2.15 | 2.62 | 2.48 | +1.17 | +89.32% | 194 | 509 | 0.44 | -0.87 | 0.11 | -0.03 | 2/21/2025 | 2/21/2025 3:59:41 PM EST |
| 40.50 | 2.58 | 2.98 | 2.92 | +1.54 | +111.60% | 2 | 16 | 0.48 | -0.91 | 0.08 | -0.02 | 2/21/2025 | 2/21/2025 3:59:41 PM EST |
| 41.00 | 2.98 | 3.55 | 3.28 | +1.53 | +87.43% | 2 | 5 | 0.59 | -0.94 | 0.06 | -0.02 | 2/21/2025 | 2/21/2025 3:59:41 PM EST |
| 41.50 | 3.70 | 4.15 | 2.68 | 0.00 | 0.00% | 0 | 1 | 0.60 | -0.96 | 0.04 | -0.01 | 2/13/2025 | 2/21/2025 3:59:41 PM EST |
| 42.00 | 3.90 | 4.50 | 2.71 | 0.00 | 0.00% | 0 | 23 | 0.60 | -0.98 | 0.02 | -0.01 | 2/18/2025 | 2/21/2025 3:59:41 PM EST |
| 42.50 | 4.45 | 4.95 | 4.55 | +1.00 | +28.17% | 2 | 13 | 0.65 | -0.99 | 0.01 | 0.00 | 2/21/2025 | 2/21/2025 3:59:41 PM EST |
| 43.00 | 4.35 | 5.50 | 3.88 | 0.00 | 0.00% | 0 | 0 | 0.80 | -0.99 | 0.01 | 0.00 | 2/7/2025 | 2/21/2025 3:59:41 PM EST |
| 43.50 | 5.45 | 6.00 | 5.10 | 0.00 | 0.00% | 0 | 1 | 0.85 | -1.00 | 0.00 | 0.00 | 2/20/2025 | 2/21/2025 3:59:41 PM EST |
| 44.00 | 5.95 | 6.50 | 4.84 | 0.00 | 0.00% | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 2/11/2025 | 2/21/2025 3:59:41 PM EST |
| 44.50 | 5.85 | 7.00 | % | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:41 PM EST | |||
| 45.00 | 6.40 | 7.50 | 5.96 | 0.00 | 0.00% | 0 | 6 | 0.99 | -1.00 | 0.00 | 0.00 | 2/11/2025 | 2/21/2025 3:59:41 PM EST |
| 46.00 | 7.80 | 8.60 | 6.75 | 0.00 | 0.00% | 2 | 1 | 0.95 | -1.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:41 PM EST |
| 47.00 | 8.35 | 9.50 | % | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:41 PM EST | |||
| 48.00 | 9.95 | 10.55 | % | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:41 PM EST | |||
| 49.00 | 10.35 | 11.50 | 9.75 | % | 2 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:41 PM EST | |
| 50.00 | 11.35 | 12.50 | 10.40 | 0.00 | 0.00% | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 2/10/2025 | 2/21/2025 3:59:41 PM EST |
| 55.00 | 16.40 | 17.60 | % | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:41 PM EST | |||
| 60.00 | 21.60 | 22.50 | 21.15 | 0.00 | 0.00% | 0 | 1 | 2.02 | -1.00 | 0.00 | 0.00 | 2/19/2025 | 2/21/2025 3:59:41 PM EST |