Options Chain for PINTEREST INC CL A (PINS) - $33.08 as of 2/4/2025 3:05:38 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 17.55 | 18.95 | 15.00 | 0.00 | 0.00% | 0 | 20 | 2.02 | 1.00 | 0.00 | 0.00 | 12/24/2024 | 2/4/2025 3:59:39 PM EST |
| 18.00 | 14.70 | 16.10 | 11.50 | 0.00 | 0.00% | 0 | 11 | 1.04 | 1.00 | 0.00 | 0.00 | 11/21/2024 | 2/4/2025 3:59:39 PM EST |
| 19.00 | 13.70 | 14.70 | 10.60 | 0.00 | 0.00% | 0 | 1 | 0.95 | 0.99 | 0.00 | 0.00 | 1/13/2025 | 2/4/2025 3:59:39 PM EST |
| 20.00 | 13.45 | 13.70 | 13.75 | 0.00 | 0.00% | 0 | 15 | 1.02 | 0.99 | 0.00 | -0.01 | 1/30/2025 | 2/4/2025 3:59:39 PM EST |
| 21.00 | 11.70 | 12.70 | 12.50 | 0.00 | 0.00% | 0 | 8 | 1.30 | 0.98 | 0.01 | -0.01 | 1/30/2025 | 2/4/2025 3:59:39 PM EST |
| 22.00 | 11.60 | 11.75 | 11.60 | +0.20 | +1.76% | 32 | 61 | 0.69 | 0.97 | 0.01 | -0.01 | 2/4/2025 | 2/4/2025 3:59:39 PM EST |
| 23.00 | 10.55 | 10.80 | 7.10 | 0.00 | 0.00% | 0 | 20 | 0.57 | 0.96 | 0.01 | -0.01 | 1/13/2025 | 2/4/2025 3:59:39 PM EST |
| 24.00 | 8.75 | 9.85 | 9.95 | +0.70 | +7.57% | 4 | 442 | 0.67 | 0.95 | 0.01 | -0.01 | 2/4/2025 | 2/4/2025 3:59:39 PM EST |
| 25.00 | 8.70 | 8.95 | 8.75 | 0.00 | 0.00% | 0 | 199 | 0.59 | 0.93 | 0.02 | -0.01 | 1/30/2025 | 2/4/2025 3:59:39 PM EST |
| 26.00 | 6.95 | 8.05 | 7.45 | 0.00 | 0.00% | 0 | 300 | 0.63 | 0.90 | 0.02 | -0.02 | 1/28/2025 | 2/4/2025 3:59:39 PM EST |
| 27.00 | 6.95 | 7.55 | 6.55 | 0.00 | 0.00% | 0 | 479 | 0.61 | 0.87 | 0.03 | -0.02 | 1/23/2025 | 2/4/2025 3:59:39 PM EST |
| 28.00 | 5.35 | 6.35 | 6.40 | 0.00 | 0.00% | 0 | 809 | 0.60 | 0.83 | 0.04 | -0.02 | 1/31/2025 | 2/4/2025 3:59:39 PM EST |
| 29.00 | 4.55 | 5.75 | 4.90 | 0.00 | 0.00% | 0 | 573 | 0.60 | 0.79 | 0.04 | -0.02 | 2/3/2025 | 2/4/2025 3:59:39 PM EST |
| 30.00 | 4.70 | 4.90 | 4.77 | +0.37 | +8.41% | 2 | 2,082 | 0.58 | 0.74 | 0.05 | -0.03 | 2/4/2025 | 2/4/2025 3:59:39 PM EST |
| 31.00 | 4.05 | 4.55 | 4.10 | +0.53 | +14.85% | 1 | 994 | 0.58 | 0.69 | 0.05 | -0.03 | 2/4/2025 | 2/4/2025 3:59:39 PM EST |
| 32.00 | 3.45 | 3.60 | 3.50 | +0.25 | +7.70% | 41 | 572 | 0.58 | 0.63 | 0.06 | -0.03 | 2/4/2025 | 2/4/2025 3:59:39 PM EST |
| 33.00 | 2.93 | 3.05 | 3.00 | +0.28 | +10.30% | 29 | 1,412 | 0.57 | 0.57 | 0.06 | -0.03 | 2/4/2025 | 2/4/2025 3:59:39 PM EST |
| 34.00 | 2.43 | 2.72 | 2.48 | +0.21 | +9.26% | 311 | 1,475 | 0.57 | 0.52 | 0.06 | -0.03 | 2/4/2025 | 2/4/2025 3:59:39 PM EST |
| 35.00 | 2.03 | 2.30 | 2.10 | +0.34 | +19.32% | 42 | 3,508 | 0.57 | 0.46 | 0.06 | -0.03 | 2/4/2025 | 2/4/2025 3:59:39 PM EST |
| 36.00 | 1.66 | 1.94 | 1.75 | +0.29 | +19.87% | 16 | 1,372 | 0.57 | 0.40 | 0.06 | -0.03 | 2/4/2025 | 2/4/2025 3:59:39 PM EST |
| 37.00 | 1.35 | 1.81 | 1.41 | -0.09 | -6.00% | 151 | 143 | 0.56 | 0.35 | 0.06 | -0.03 | 2/4/2025 | 2/4/2025 3:59:39 PM EST |
| 38.00 | 1.01 | 1.36 | 1.16 | +0.17 | +17.18% | 122 | 1,952 | 0.56 | 0.30 | 0.05 | -0.03 | 2/4/2025 | 2/4/2025 3:59:39 PM EST |
| 40.00 | 0.70 | 0.79 | 0.74 | +0.12 | +19.36% | 94 | 5,829 | 0.56 | 0.21 | 0.04 | -0.02 | 2/4/2025 | 2/4/2025 3:59:39 PM EST |
| 42.00 | 0.43 | 0.48 | 0.44 | +0.03 | +7.32% | 1 | 386 | 0.56 | 0.15 | 0.04 | -0.02 | 2/4/2025 | 2/4/2025 3:59:39 PM EST |
| 45.00 | 0.22 | 0.25 | 0.19 | 0.00 | 0.00% | 0 | 482 | 0.56 | 0.09 | 0.02 | -0.01 | 2/3/2025 | 2/4/2025 3:59:39 PM EST |
| 47.00 | 0.14 | 0.17 | 0.17 | 0.00 | 0.00% | 0 | 372 | 0.57 | 0.06 | 0.02 | -0.01 | 1/30/2025 | 2/4/2025 3:59:39 PM EST |
| 50.00 | 0.07 | 0.12 | 0.07 | -0.05 | -41.67% | 1 | 574 | 0.60 | 0.03 | 0.01 | -0.01 | 2/4/2025 | 2/4/2025 3:59:39 PM EST |
| 55.00 | 0.01 | 0.08 | 0.02 | 0.00 | 0.00% | 0 | 3,354 | 0.61 | 0.01 | 0.00 | 0.00 | 1/31/2025 | 2/4/2025 3:59:39 PM EST |
| 60.00 | 0.00 | 0.07 | 0.07 | 0.00 | 0.00% | 0 | 104 | 0.77 | 0.00 | 0.00 | 0.00 | 1/10/2025 | 2/4/2025 3:59:39 PM EST |
| 65.00 | 0.00 | 0.10 | 0.04 | 0.00 | 0.00% | 0 | 64 | 0.91 | 0.00 | 0.00 | 0.00 | 12/16/2024 | 2/4/2025 3:59:39 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 | 0.30 | 0.04 | 0.00 | 0.00% | 0 | 8 | 1.49 | 0.00 | 0.00 | 0.00 | 12/20/2024 | 2/4/2025 3:59:39 PM EST |
| 18.00 | 0.00 | 0.13 | 0.06 | 0.00 | 0.00% | 0 | 9 | 1.01 | 0.00 | 0.00 | 0.00 | 1/8/2025 | 2/4/2025 3:59:39 PM EST |
| 19.00 | 0.00 | 0.14 | 0.15 | 0.00 | 0.00% | 0 | 5 | 0.94 | -0.01 | 0.00 | 0.00 | 12/20/2024 | 2/4/2025 3:59:39 PM EST |
| 20.00 | 0.01 | 0.08 | 0.08 | 0.00 | 0.00% | 0 | 679 | 0.69 | -0.01 | 0.00 | -0.01 | 1/21/2025 | 2/4/2025 3:59:39 PM EST |
| 21.00 | 0.03 | 0.09 | 0.08 | 0.00 | 0.00% | 0 | 58 | 0.68 | -0.02 | 0.01 | -0.01 | 1/24/2025 | 2/4/2025 3:59:39 PM EST |
| 22.00 | 0.07 | 0.10 | 0.12 | 0.00 | 0.00% | 0 | 94 | 0.66 | -0.03 | 0.01 | -0.01 | 2/3/2025 | 2/4/2025 3:59:39 PM EST |
| 23.00 | 0.11 | 0.16 | 0.15 | 0.00 | 0.00% | 0 | 1,900 | 0.66 | -0.04 | 0.01 | -0.01 | 1/30/2025 | 2/4/2025 3:59:39 PM EST |
| 24.00 | 0.17 | 0.19 | 0.15 | -0.08 | -34.79% | 6 | 1,339 | 0.63 | -0.05 | 0.01 | -0.01 | 2/4/2025 | 2/4/2025 3:59:39 PM EST |
| 25.00 | 0.24 | 0.27 | 0.23 | -0.08 | -25.81% | 12 | 1,582 | 0.62 | -0.07 | 0.02 | -0.01 | 2/4/2025 | 2/4/2025 3:59:39 PM EST |
| 26.00 | 0.35 | 0.38 | 0.33 | -0.06 | -15.39% | 10 | 807 | 0.61 | -0.10 | 0.02 | -0.02 | 2/4/2025 | 2/4/2025 3:59:39 PM EST |
| 27.00 | 0.49 | 0.52 | 0.47 | -0.08 | -14.55% | 10 | 536 | 0.60 | -0.13 | 0.03 | -0.02 | 2/4/2025 | 2/4/2025 3:59:39 PM EST |
| 28.00 | 0.67 | 0.70 | 0.67 | -0.04 | -5.64% | 2 | 2,561 | 0.60 | -0.17 | 0.04 | -0.02 | 2/4/2025 | 2/4/2025 3:59:39 PM EST |
| 29.00 | 0.89 | 0.93 | 0.89 | -0.03 | -3.27% | 9 | 538 | 0.59 | -0.21 | 0.04 | -0.02 | 2/4/2025 | 2/4/2025 3:59:39 PM EST |
| 30.00 | 1.04 | 1.38 | 1.19 | -0.06 | -4.80% | 26 | 3,793 | 0.59 | -0.26 | 0.05 | -0.03 | 2/4/2025 | 2/4/2025 3:59:39 PM EST |
| 31.00 | 1.50 | 1.57 | 1.48 | -0.14 | -8.65% | 20 | 2,866 | 0.58 | -0.31 | 0.05 | -0.03 | 2/4/2025 | 2/4/2025 3:59:39 PM EST |
| 32.00 | 1.89 | 1.97 | 1.93 | -0.13 | -6.32% | 3 | 849 | 0.58 | -0.37 | 0.06 | -0.03 | 2/4/2025 | 2/4/2025 3:59:39 PM EST |
| 33.00 | 2.35 | 2.61 | 2.38 | -0.08 | -3.26% | 178 | 1,015 | 0.58 | -0.43 | 0.06 | -0.03 | 2/4/2025 | 2/4/2025 3:59:39 PM EST |
| 34.00 | 2.88 | 2.97 | 2.91 | -0.09 | -3.00% | 33 | 804 | 0.57 | -0.48 | 0.06 | -0.03 | 2/4/2025 | 2/4/2025 3:59:39 PM EST |
| 35.00 | 3.45 | 3.55 | 3.45 | -0.15 | -4.17% | 1 | 220 | 0.57 | -0.54 | 0.06 | -0.03 | 2/4/2025 | 2/4/2025 3:59:39 PM EST |
| 36.00 | 4.10 | 4.20 | 4.35 | 0.00 | 0.00% | 0 | 481 | 0.57 | -0.60 | 0.06 | -0.03 | 2/3/2025 | 2/4/2025 3:59:39 PM EST |
| 37.00 | 4.75 | 4.90 | 5.40 | 0.00 | 0.00% | 0 | 13 | 0.57 | -0.65 | 0.06 | -0.03 | 1/24/2025 | 2/4/2025 3:59:39 PM EST |
| 38.00 | 5.50 | 5.65 | 5.75 | 0.00 | 0.00% | 0 | 1,997 | 0.57 | -0.70 | 0.05 | -0.03 | 1/28/2025 | 2/4/2025 3:59:39 PM EST |
| 40.00 | 7.10 | 8.15 | 7.65 | 0.00 | 0.00% | 0 | 191 | 0.57 | -0.79 | 0.04 | -0.02 | 2/3/2025 | 2/4/2025 3:59:39 PM EST |
| 42.00 | 8.85 | 9.90 | 9.45 | 0.00 | 0.00% | 0 | 306 | 0.58 | -0.85 | 0.04 | -0.02 | 2/3/2025 | 2/4/2025 3:59:39 PM EST |
| 45.00 | 11.65 | 12.70 | 12.30 | 0.00 | 0.00% | 0 | 30 | 0.69 | -0.91 | 0.02 | -0.01 | 2/3/2025 | 2/4/2025 3:59:39 PM EST |
| 47.00 | 13.55 | 14.65 | 13.90 | 0.00 | 0.00% | 0 | 6 | 0.66 | -0.94 | 0.02 | -0.01 | 1/29/2025 | 2/4/2025 3:59:39 PM EST |
| 50.00 | 16.50 | 17.20 | 16.70 | 0.00 | 0.00% | 0 | 4 | 0.71 | -0.97 | 0.01 | -0.01 | 1/27/2025 | 2/4/2025 3:59:39 PM EST |
| 55.00 | 20.95 | 22.05 | 21.70 | 0.00 | 0.00% | 0 | 0 | 0.78 | -0.99 | 0.00 | 0.00 | 1/30/2025 | 2/4/2025 3:59:39 PM EST |
| 60.00 | 26.00 | 27.10 | 16.75 | 0.00 | 0.00% | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 7/1/2024 | 2/4/2025 3:59:39 PM EST |
| 65.00 | 30.65 | 32.45 | % | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:39 PM EST |