Options Chain for PINTEREST INC CL A (PINS) - $27.48 as of 5/5/2025 8:56:19 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 13.00 | 15.05 | 15.25 | 13.55 | 0.00 | 0.00% | 0 | 1 | 0.74 | 0.97 | 0.01 | 0.00 | 4/28/2025 | 5/5/2025 3:59:54 PM EST |
| 14.00 | 14.15 | 14.35 | % | 0 | 0 | 0.71 | 0.95 | 0.01 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 15.00 | 13.30 | 13.45 | % | 0 | 0 | 0.69 | 0.94 | 0.01 | -0.01 | 5/5/2025 3:59:54 PM EST | |||
| 16.00 | 12.45 | 12.60 | 11.15 | 0.00 | 0.00% | 0 | 2 | 0.69 | 0.92 | 0.01 | -0.01 | 4/28/2025 | 5/5/2025 3:59:54 PM EST |
| 17.00 | 11.60 | 11.80 | 10.25 | 0.00 | 0.00% | 0 | 1 | 0.67 | 0.90 | 0.01 | -0.01 | 4/28/2025 | 5/5/2025 3:59:54 PM EST |
| 18.00 | 10.85 | 11.00 | 9.55 | 0.00 | 0.00% | 0 | 1 | 0.65 | 0.88 | 0.01 | -0.01 | 4/28/2025 | 5/5/2025 3:59:54 PM EST |
| 19.00 | 10.10 | 10.25 | % | 0 | 0 | 0.64 | 0.86 | 0.02 | -0.01 | 5/5/2025 3:59:54 PM EST | |||
| 20.00 | 9.35 | 9.50 | 15.15 | 0.00 | 0.00% | 0 | 1 | 0.63 | 0.84 | 0.02 | -0.01 | 3/24/2025 | 5/5/2025 3:59:54 PM EST |
| 21.00 | 8.65 | 8.75 | % | 0 | 0 | 0.62 | 0.81 | 0.02 | -0.01 | 5/5/2025 3:59:54 PM EST | |||
| 22.00 | 7.95 | 8.10 | 7.05 | 0.00 | 0.00% | 0 | 15 | 0.61 | 0.78 | 0.02 | -0.01 | 5/1/2025 | 5/5/2025 3:59:54 PM EST |
| 23.00 | 7.30 | 7.45 | 6.75 | 0.00 | 0.00% | 0 | 7 | 0.60 | 0.75 | 0.03 | -0.01 | 4/11/2025 | 5/5/2025 3:59:54 PM EST |
| 24.00 | 6.70 | 6.85 | 5.75 | 0.00 | 0.00% | 0 | 1 | 0.60 | 0.72 | 0.03 | -0.01 | 4/23/2025 | 5/5/2025 3:59:54 PM EST |
| 25.00 | 6.15 | 6.25 | 5.66 | 0.00 | 0.00% | 0 | 324 | 0.59 | 0.69 | 0.03 | -0.01 | 5/2/2025 | 5/5/2025 3:59:54 PM EST |
| 26.00 | 5.60 | 5.70 | 4.95 | -0.30 | -5.72% | 1 | 79 | 0.58 | 0.66 | 0.03 | -0.01 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 27.00 | 5.10 | 5.20 | 5.16 | +0.91 | +21.42% | 4 | 100 | 0.58 | 0.62 | 0.03 | -0.01 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 28.00 | 4.65 | 4.75 | 4.50 | % | 13 | 0 | 0.57 | 0.59 | 0.03 | -0.01 | 5/5/2025 | 5/5/2025 3:59:54 PM EST | |
| 29.00 | 4.20 | 4.30 | 4.25 | +0.75 | +21.43% | 4 | 3 | 0.57 | 0.56 | 0.03 | -0.01 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 30.00 | 3.80 | 3.90 | 2.94 | 0.00 | 0.00% | 0 | 72 | 0.56 | 0.52 | 0.04 | -0.01 | 5/1/2025 | 5/5/2025 3:59:54 PM EST |
| 31.00 | 3.40 | 3.50 | 3.25 | +0.04 | +1.25% | 1 | 11 | 0.55 | 0.49 | 0.04 | -0.01 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 32.00 | 3.10 | 3.20 | 2.99 | +0.49 | +19.60% | 101 | 64 | 0.55 | 0.46 | 0.04 | -0.01 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 33.00 | 2.77 | 2.85 | 2.80 | +0.40 | +16.67% | 5 | 34 | 0.55 | 0.42 | 0.04 | -0.01 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 34.00 | 2.47 | 2.56 | 2.31 | 0.00 | 0.00% | 0 | 56 | 0.54 | 0.39 | 0.04 | -0.01 | 5/2/2025 | 5/5/2025 3:59:54 PM EST |
| 35.00 | 2.16 | 2.31 | 2.20 | +0.40 | +22.23% | 12 | 67 | 0.54 | 0.36 | 0.03 | -0.01 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 36.00 | 1.96 | 2.08 | 1.85 | +0.31 | +20.13% | 2 | 12 | 0.54 | 0.34 | 0.03 | -0.01 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 37.00 | 1.76 | 1.84 | 1.60 | -0.12 | -6.98% | 1 | 19 | 0.53 | 0.31 | 0.03 | -0.01 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 38.00 | 1.55 | 1.67 | 1.34 | 0.00 | 0.00% | 0 | 93 | 0.53 | 0.28 | 0.03 | -0.01 | 4/29/2025 | 5/5/2025 3:59:54 PM EST |
| 39.00 | 1.38 | 1.51 | 0.92 | 0.00 | 0.00% | 0 | 277 | 0.53 | 0.26 | 0.03 | -0.01 | 4/30/2025 | 5/5/2025 3:59:54 PM EST |
| 40.00 | 1.24 | 1.35 | 1.19 | +0.04 | +3.48% | 1,210 | 91 | 0.53 | 0.24 | 0.03 | -0.01 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 45.00 | 0.69 | 0.76 | 0.72 | +0.14 | +24.14% | 104 | 44 | 0.52 | 0.15 | 0.02 | -0.01 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 13.00 | 0.13 | 1.58 | 0.48 | 0.00 | 0.00% | 0 | 19 | 1.18 | -0.03 | 0.01 | 0.00 | 4/30/2025 | 5/5/2025 3:59:54 PM EST |
| 14.00 | 0.33 | 1.35 | 0.63 | 0.00 | 0.00% | 0 | 5 | 0.72 | -0.05 | 0.01 | 0.00 | 4/23/2025 | 5/5/2025 3:59:54 PM EST |
| 15.00 | 0.44 | 0.55 | 0.75 | 0.00 | 0.00% | 0 | 21 | 0.70 | -0.06 | 0.01 | -0.01 | 4/30/2025 | 5/5/2025 3:59:54 PM EST |
| 16.00 | 0.60 | 0.67 | 0.67 | 0.00 | 0.00% | 0 | 11 | 0.68 | -0.08 | 0.01 | -0.01 | 5/2/2025 | 5/5/2025 3:59:54 PM EST |
| 17.00 | 0.71 | 0.84 | 0.88 | 0.00 | 0.00% | 0 | 15 | 0.66 | -0.10 | 0.01 | -0.01 | 5/2/2025 | 5/5/2025 3:59:54 PM EST |
| 18.00 | 0.95 | 1.00 | 1.00 | -0.23 | -18.70% | 2 | 810 | 0.65 | -0.12 | 0.01 | -0.01 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 19.00 | 1.12 | 1.21 | 1.17 | -0.29 | -19.87% | 1,212 | 3 | 0.64 | -0.14 | 0.02 | -0.01 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 20.00 | 1.39 | 1.45 | 1.60 | +0.07 | +4.58% | 1 | 85 | 0.63 | -0.16 | 0.02 | -0.01 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 21.00 | 1.66 | 1.73 | 2.00 | 0.00 | 0.00% | 0 | 24 | 0.62 | -0.19 | 0.02 | -0.01 | 5/2/2025 | 5/5/2025 3:59:54 PM EST |
| 22.00 | 1.96 | 2.03 | 2.49 | 0.00 | 0.00% | 0 | 1,245 | 0.61 | -0.22 | 0.02 | -0.01 | 4/28/2025 | 5/5/2025 3:59:54 PM EST |
| 23.00 | 2.28 | 2.37 | 2.28 | -0.52 | -18.58% | 4 | 159 | 0.60 | -0.25 | 0.03 | -0.01 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 24.00 | 2.63 | 2.74 | 2.80 | 0.00 | 0.00% | 1,112 | 197 | 0.59 | -0.28 | 0.03 | -0.01 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 25.00 | 3.05 | 3.15 | 3.32 | -0.78 | -19.03% | 20 | 182 | 0.59 | -0.31 | 0.03 | -0.01 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 26.00 | 3.50 | 3.60 | 4.14 | 0.00 | 0.00% | 0 | 280 | 0.58 | -0.34 | 0.03 | -0.01 | 4/28/2025 | 5/5/2025 3:59:54 PM EST |
| 27.00 | 4.00 | 4.10 | 5.20 | 0.00 | 0.00% | 0 | 16 | 0.58 | -0.38 | 0.03 | -0.01 | 4/30/2025 | 5/5/2025 3:59:54 PM EST |
| 28.00 | 4.50 | 4.60 | 5.20 | 0.00 | 0.00% | 0 | 176 | 0.57 | -0.41 | 0.03 | -0.01 | 4/29/2025 | 5/5/2025 3:59:54 PM EST |
| 29.00 | 5.05 | 5.15 | 5.02 | -1.13 | -18.38% | 2 | 17 | 0.56 | -0.44 | 0.03 | -0.01 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 30.00 | 5.60 | 5.75 | 6.32 | 0.00 | 0.00% | 0 | 42 | 0.56 | -0.48 | 0.04 | -0.01 | 5/1/2025 | 5/5/2025 3:59:54 PM EST |
| 31.00 | 6.25 | 6.40 | 7.15 | 0.00 | 0.00% | 0 | 343 | 0.56 | -0.51 | 0.04 | -0.01 | 4/25/2025 | 5/5/2025 3:59:54 PM EST |
| 32.00 | 6.90 | 7.05 | 7.90 | 0.00 | 0.00% | 0 | 60 | 0.55 | -0.54 | 0.04 | -0.01 | 4/29/2025 | 5/5/2025 3:59:54 PM EST |
| 33.00 | 7.55 | 7.70 | 7.81 | -1.44 | -15.57% | 10 | 14 | 0.55 | -0.58 | 0.04 | -0.01 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 34.00 | 8.25 | 8.40 | 8.45 | 0.00 | 0.00% | 0 | 12 | 0.54 | -0.61 | 0.04 | -0.01 | 4/3/2025 | 5/5/2025 3:59:54 PM EST |
| 35.00 | 9.00 | 9.15 | 9.55 | 0.00 | 0.00% | 0 | 8 | 0.54 | -0.64 | 0.03 | -0.01 | 5/2/2025 | 5/5/2025 3:59:54 PM EST |
| 36.00 | 9.75 | 9.95 | % | 0 | 0 | 0.54 | -0.66 | 0.03 | -0.01 | 5/5/2025 3:59:54 PM EST | |||
| 37.00 | 10.55 | 10.75 | % | 0 | 0 | 0.53 | -0.69 | 0.03 | -0.01 | 5/5/2025 3:59:54 PM EST | |||
| 38.00 | 11.35 | 11.55 | 7.90 | 0.00 | 0.00% | 0 | 263 | 0.53 | -0.72 | 0.03 | -0.01 | 3/28/2025 | 5/5/2025 3:59:54 PM EST |
| 39.00 | 12.20 | 12.40 | 13.35 | 0.00 | 0.00% | 0 | 10 | 0.53 | -0.74 | 0.03 | -0.01 | 4/11/2025 | 5/5/2025 3:59:54 PM EST |
| 40.00 | 13.00 | 13.25 | 13.71 | 0.00 | 0.00% | 0 | 5 | 0.53 | -0.76 | 0.03 | -0.01 | 5/2/2025 | 5/5/2025 3:59:54 PM EST |
| 45.00 | 17.55 | 17.80 | % | 0 | 0 | 0.53 | -0.85 | 0.02 | -0.01 | 5/5/2025 3:59:54 PM EST |