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 | 17.50 | 19.55 | % | 0 | 0 | 3.66 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:41 PM EST | |||
| 22.00 | 15.55 | 16.95 | % | 0 | 0 | 3.17 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:41 PM EST | |||
| 23.00 | 14.20 | 15.05 | % | 0 | 0 | 1.76 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:41 PM EST | |||
| 24.00 | 13.45 | 14.25 | 15.30 | % | 1 | 0 | 2.14 | 1.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:41 PM EST | |
| 25.00 | 12.25 | 13.10 | 8.10 | 0.00 | 0.00% | 0 | 1 | 1.99 | 1.00 | 0.00 | 0.00 | 2/3/2025 | 2/21/2025 3:59:41 PM EST |
| 26.00 | 11.05 | 12.40 | 13.00 | 0.00 | 0.00% | 0 | 9 | 1.04 | 1.00 | 0.00 | 0.00 | 2/18/2025 | 2/21/2025 3:59:41 PM EST |
| 27.00 | 10.60 | 11.10 | 10.90 | % | 10 | 0 | 1.77 | 1.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:41 PM EST | |
| 28.00 | 9.50 | 10.25 | % | 0 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:41 PM EST | |||
| 29.00 | 8.45 | 9.00 | 10.30 | 0.00 | 0.00% | 0 | 26 | 1.47 | 1.00 | 0.00 | 0.00 | 2/20/2025 | 2/21/2025 3:59:41 PM EST |
| 30.00 | 7.65 | 8.05 | 9.45 | 0.00 | 0.00% | 0 | 30 | 1.34 | 1.00 | 0.00 | 0.00 | 2/20/2025 | 2/21/2025 3:59:41 PM EST |
| 31.00 | 6.55 | 7.25 | 6.85 | -1.55 | -18.46% | 3 | 5 | 1.24 | 0.99 | 0.01 | -0.01 | 2/21/2025 | 2/21/2025 3:59:41 PM EST |
| 32.00 | 5.55 | 6.20 | 5.95 | -1.60 | -21.20% | 10 | 173 | 1.06 | 0.97 | 0.02 | -0.01 | 2/21/2025 | 2/21/2025 3:59:41 PM EST |
| 33.00 | 4.70 | 4.90 | 5.41 | -0.59 | -9.84% | 1 | 127 | 0.64 | 0.95 | 0.03 | -0.02 | 2/21/2025 | 2/21/2025 3:59:41 PM EST |
| 34.00 | 3.75 | 4.10 | 5.20 | 0.00 | 0.00% | 0 | 110 | 0.85 | 0.92 | 0.05 | -0.02 | 2/14/2025 | 2/21/2025 3:59:41 PM EST |
| 34.50 | 2.79 | 3.75 | % | 0 | 0 | 0.72 | 0.89 | 0.07 | -0.02 | 2/21/2025 3:59:41 PM EST | |||
| 35.00 | 2.66 | 3.80 | 2.95 | -1.60 | -35.17% | 4 | 26 | 0.23 | 0.86 | 0.08 | -0.03 | 2/21/2025 | 2/21/2025 3:59:41 PM EST |
| 35.50 | 2.17 | 2.94 | 2.39 | % | 2 | 0 | 0.67 | 0.82 | 0.10 | -0.03 | 2/21/2025 | 2/21/2025 3:59:41 PM EST | |
| 36.00 | 1.90 | 2.20 | 2.04 | -1.46 | -41.72% | 2 | 23 | 0.32 | 0.78 | 0.12 | -0.03 | 2/21/2025 | 2/21/2025 3:59:41 PM EST |
| 36.50 | 1.47 | 1.81 | 2.57 | +0.01 | +0.40% | 1 | 5 | 0.27 | 0.71 | 0.14 | -0.03 | 2/21/2025 | 2/21/2025 3:59:41 PM EST |
| 37.00 | 1.38 | 1.47 | 1.39 | -1.04 | -42.80% | 32 | 188 | 0.32 | 0.64 | 0.16 | -0.04 | 2/21/2025 | 2/21/2025 3:59:41 PM EST |
| 37.50 | 1.08 | 1.17 | 1.02 | -0.98 | -49.00% | 48 | 6 | 0.32 | 0.56 | 0.17 | -0.04 | 2/21/2025 | 2/21/2025 3:59:41 PM EST |
| 38.00 | 0.83 | 0.92 | 0.82 | -0.96 | -53.94% | 191 | 168 | 0.32 | 0.48 | 0.17 | -0.04 | 2/21/2025 | 2/21/2025 3:59:41 PM EST |
| 38.50 | 0.62 | 0.70 | 0.64 | -0.60 | -48.39% | 196 | 2 | 0.32 | 0.40 | 0.16 | -0.04 | 2/21/2025 | 2/21/2025 3:59:41 PM EST |
| 39.00 | 0.44 | 0.54 | 0.44 | -0.77 | -63.64% | 142 | 366 | 0.32 | 0.32 | 0.15 | -0.03 | 2/21/2025 | 2/21/2025 3:59:41 PM EST |
| 39.50 | 0.32 | 0.43 | 0.35 | -0.60 | -63.16% | 27 | 8 | 0.32 | 0.26 | 0.13 | -0.03 | 2/21/2025 | 2/21/2025 3:59:41 PM EST |
| 40.00 | 0.23 | 0.27 | 0.24 | -0.63 | -72.42% | 91 | 316 | 0.32 | 0.20 | 0.11 | -0.03 | 2/21/2025 | 2/21/2025 3:59:41 PM EST |
| 40.50 | 0.16 | 0.25 | 0.25 | -0.42 | -62.69% | 753 | 33 | 0.32 | 0.15 | 0.09 | -0.02 | 2/21/2025 | 2/21/2025 3:59:41 PM EST |
| 41.00 | 0.11 | 0.14 | 0.13 | -0.34 | -72.34% | 32 | 297 | 0.33 | 0.11 | 0.08 | -0.02 | 2/21/2025 | 2/21/2025 3:59:41 PM EST |
| 41.50 | 0.09 | 0.10 | 0.19 | -0.11 | -36.67% | 7 | 4 | 0.33 | 0.09 | 0.06 | -0.01 | 2/21/2025 | 2/21/2025 3:59:41 PM EST |
| 42.00 | 0.05 | 0.08 | 0.05 | -0.10 | -66.67% | 1 | 269 | 0.34 | 0.07 | 0.05 | -0.01 | 2/21/2025 | 2/21/2025 3:59:41 PM EST |
| 42.50 | 0.03 | 0.07 | 0.16 | % | 3 | 0 | 0.35 | 0.05 | 0.04 | -0.01 | 2/21/2025 | 2/21/2025 3:59:41 PM EST | |
| 43.00 | 0.02 | 0.06 | 0.05 | 0.00 | 0.00% | 0 | 27 | 0.36 | 0.04 | 0.03 | -0.01 | 2/20/2025 | 2/21/2025 3:59:41 PM EST |
| 43.50 | 0.02 | 0.05 | 0.07 | 0.00 | 0.00% | 0 | 2 | 0.38 | 0.03 | 0.02 | -0.01 | 2/20/2025 | 2/21/2025 3:59:41 PM EST |
| 44.00 | 0.00 | 0.10 | 0.02 | -0.08 | -80.00% | 3 | 31 | 0.50 | 0.01 | 0.01 | 0.00 | 2/21/2025 | 2/21/2025 3:59:41 PM EST |
| 44.50 | 0.00 | 0.09 | 0.02 | -0.02 | -50.00% | 2 | 1 | 0.53 | 0.01 | 0.01 | 0.00 | 2/21/2025 | 2/21/2025 3:59:41 PM EST |
| 45.00 | 0.00 | 0.09 | 0.02 | -0.01 | -33.34% | 1 | 108 | 0.54 | 0.01 | 0.01 | 0.00 | 2/21/2025 | 2/21/2025 3:59:41 PM EST |
| 46.00 | 0.00 | 0.04 | 0.09 | 0.00 | 0.00% | 0 | 8 | 0.52 | 0.00 | 0.00 | 0.00 | 2/13/2025 | 2/21/2025 3:59:41 PM EST |
| 47.00 | 0.00 | 0.04 | 0.05 | 0.00 | 0.00% | 0 | 2 | 0.56 | 0.00 | 0.00 | 0.00 | 2/13/2025 | 2/21/2025 3:59:41 PM EST |
| 48.00 | 0.00 | 2.00 | % | 0 | 0 | 1.73 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:41 PM EST | |||
| 49.00 | 0.00 | 0.18 | % | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:41 PM EST | |||
| 50.00 | 0.00 | 1.00 | % | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:41 PM EST | |||
| 55.00 | 0.00 | 0.99 | 0.01 | 0.00 | 0.00% | 0 | 0 | 1.71 | 0.00 | 0.00 | 0.00 | 2/13/2025 | 2/21/2025 3:59:41 PM EST |
| 60.00 | 0.00 | 0.68 | % | 0 | 0 | 1.77 | 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 | 0.04 | % | 0 | 0 | 2.64 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:41 PM EST | |||
| 22.00 | 0.00 | 0.04 | % | 0 | 0 | 3.27 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:41 PM EST | |||
| 23.00 | 0.00 | 1.27 | % | 0 | 0 | 2.59 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:41 PM EST | |||
| 24.00 | 0.00 | 2.13 | 0.14 | 0.00 | 0.00% | 0 | 1 | 2.97 | 0.00 | 0.00 | 0.00 | 2/6/2025 | 2/21/2025 3:59:41 PM EST |
| 25.00 | 0.00 | 2.13 | 0.26 | 0.00 | 0.00% | 0 | 2 | 2.78 | 0.00 | 0.00 | 0.00 | 1/28/2025 | 2/21/2025 3:59:41 PM EST |
| 26.00 | 0.00 | 0.18 | 0.05 | 0.00 | 0.00% | 0 | 3 | 1.21 | 0.00 | 0.00 | 0.00 | 2/7/2025 | 2/21/2025 3:59:41 PM EST |
| 27.00 | 0.00 | 0.22 | 0.02 | -0.08 | -80.00% | 5 | 19 | 1.16 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:41 PM EST |
| 28.00 | 0.01 | 0.03 | 0.03 | 0.00 | 0.00% | 2 | 18 | 0.68 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:41 PM EST |
| 29.00 | 0.00 | 1.27 | 0.85 | 0.00 | 0.00% | 0 | 43 | 1.67 | 0.00 | 0.00 | 0.00 | 2/6/2025 | 2/21/2025 3:59:41 PM EST |
| 30.00 | 0.00 | 0.10 | 0.03 | 0.00 | 0.00% | 0 | 59 | 0.72 | 0.00 | 0.00 | 0.00 | 2/19/2025 | 2/21/2025 3:59:41 PM EST |
| 31.00 | 0.01 | 0.05 | 0.07 | 0.00 | 0.00% | 0 | 1,124 | 0.55 | -0.01 | 0.01 | -0.01 | 2/14/2025 | 2/21/2025 3:59:41 PM EST |
| 32.00 | 0.02 | 0.04 | 0.02 | +0.01 | +100.00% | 2 | 261 | 0.44 | -0.03 | 0.02 | -0.01 | 2/21/2025 | 2/21/2025 3:59:41 PM EST |
| 33.00 | 0.02 | 0.12 | 0.05 | 0.00 | 0.00% | 11 | 66 | 0.41 | -0.05 | 0.03 | -0.02 | 2/21/2025 | 2/21/2025 3:59:41 PM EST |
| 34.00 | 0.08 | 0.11 | 0.10 | +0.05 | +100.00% | 22 | 62 | 0.39 | -0.08 | 0.05 | -0.02 | 2/21/2025 | 2/21/2025 3:59:41 PM EST |
| 34.50 | 0.12 | 0.16 | % | 0 | 0 | 0.38 | -0.11 | 0.07 | -0.02 | 2/21/2025 3:59:41 PM EST | |||
| 35.00 | 0.17 | 0.21 | 0.20 | +0.12 | +150.00% | 97 | 435 | 0.36 | -0.14 | 0.08 | -0.03 | 2/21/2025 | 2/21/2025 3:59:41 PM EST |
| 35.50 | 0.20 | 0.28 | 0.08 | 0.00 | 0.00% | 0 | 2 | 0.36 | -0.18 | 0.10 | -0.03 | 2/20/2025 | 2/21/2025 3:59:41 PM EST |
| 36.00 | 0.30 | 0.38 | 0.39 | +0.26 | +200.00% | 114 | 301 | 0.35 | -0.22 | 0.12 | -0.03 | 2/21/2025 | 2/21/2025 3:59:41 PM EST |
| 36.50 | 0.44 | 0.50 | 0.23 | +0.09 | +64.29% | 1 | 4 | 0.35 | -0.29 | 0.14 | -0.03 | 2/21/2025 | 2/21/2025 3:59:41 PM EST |
| 37.00 | 0.59 | 0.66 | 0.62 | +0.39 | +169.57% | 51 | 237 | 0.34 | -0.36 | 0.16 | -0.04 | 2/21/2025 | 2/21/2025 3:59:41 PM EST |
| 37.50 | 0.79 | 0.88 | 0.93 | +0.68 | +272.00% | 9 | 12 | 0.34 | -0.44 | 0.17 | -0.04 | 2/21/2025 | 2/21/2025 3:59:41 PM EST |
| 38.00 | 1.04 | 1.14 | 1.13 | +0.77 | +213.89% | 49 | 61 | 0.34 | -0.52 | 0.17 | -0.04 | 2/21/2025 | 2/21/2025 3:59:41 PM EST |
| 38.50 | 1.15 | 1.40 | 1.32 | +0.84 | +175.00% | 15 | 16 | 0.34 | -0.60 | 0.16 | -0.04 | 2/21/2025 | 2/21/2025 3:59:41 PM EST |
| 39.00 | 1.51 | 1.73 | 1.72 | +0.89 | +107.23% | 128 | 470 | 0.34 | -0.68 | 0.15 | -0.03 | 2/21/2025 | 2/21/2025 3:59:41 PM EST |
| 39.50 | 1.88 | 2.22 | 0.99 | 0.00 | 0.00% | 0 | 20 | 0.29 | -0.74 | 0.13 | -0.03 | 2/20/2025 | 2/21/2025 3:59:41 PM EST |
| 40.00 | 2.27 | 2.62 | 2.29 | +0.59 | +34.71% | 4 | 714 | 0.41 | -0.80 | 0.11 | -0.03 | 2/21/2025 | 2/21/2025 3:59:41 PM EST |
| 40.50 | 2.68 | 3.25 | 1.51 | 0.00 | 0.00% | 0 | 21 | 0.64 | -0.85 | 0.09 | -0.02 | 2/18/2025 | 2/21/2025 3:59:41 PM EST |
| 41.00 | 3.05 | 3.50 | 2.28 | 0.00 | 0.00% | 0 | 28 | 0.43 | -0.89 | 0.08 | -0.02 | 2/20/2025 | 2/21/2025 3:59:41 PM EST |
| 41.50 | 2.96 | 4.05 | 2.71 | 0.00 | 0.00% | 0 | 1 | 0.40 | -0.91 | 0.06 | -0.01 | 2/18/2025 | 2/21/2025 3:59:41 PM EST |
| 42.00 | 3.30 | 4.40 | 4.10 | +1.47 | +55.90% | 20 | 4 | 0.68 | -0.93 | 0.05 | -0.01 | 2/21/2025 | 2/21/2025 3:59:41 PM EST |
| 42.50 | 4.50 | 5.05 | % | 0 | 0 | 0.47 | -0.95 | 0.04 | -0.01 | 2/21/2025 3:59:41 PM EST | |||
| 43.00 | 4.60 | 5.80 | 4.25 | +0.75 | +21.43% | 2 | 13 | 0.92 | -0.96 | 0.03 | -0.01 | 2/21/2025 | 2/21/2025 3:59:41 PM EST |
| 43.50 | 5.55 | 6.05 | % | 0 | 0 | 0.73 | -0.97 | 0.02 | -0.01 | 2/21/2025 3:59:41 PM EST | |||
| 44.00 | 5.65 | 6.65 | % | 0 | 0 | 0.61 | -0.99 | 0.01 | 0.00 | 2/21/2025 3:59:41 PM EST | |||
| 44.50 | 6.30 | 7.00 | 5.85 | 0.00 | 0.00% | 0 | 1 | 0.64 | -0.99 | 0.01 | 0.00 | 2/20/2025 | 2/21/2025 3:59:41 PM EST |
| 45.00 | 6.85 | 7.40 | 6.75 | +0.50 | +8.00% | 3 | 0 | 0.63 | -0.99 | 0.01 | 0.00 | 2/21/2025 | 2/21/2025 3:59:41 PM EST |
| 46.00 | 7.85 | 8.50 | % | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:41 PM EST | |||
| 47.00 | 8.75 | 10.00 | 7.75 | 0.00 | 0.00% | 0 | 1 | 1.28 | -1.00 | 0.00 | 0.00 | 2/12/2025 | 2/21/2025 3:59:41 PM EST |
| 48.00 | 9.70 | 10.60 | 8.35 | -0.40 | -4.58% | 2 | 1 | 0.79 | -1.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:41 PM EST |
| 49.00 | 10.90 | 11.65 | % | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:41 PM EST | |||
| 50.00 | 11.70 | 12.55 | 10.75 | 0.00 | 0.00% | 0 | 2 | 0.90 | -1.00 | 0.00 | 0.00 | 2/12/2025 | 2/21/2025 3:59:41 PM EST |
| 55.00 | 16.90 | 17.80 | % | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:41 PM EST | |||
| 60.00 | 21.70 | 23.15 | % | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:41 PM EST |