Options Chain for PINTEREST INC CL A (PINS) - $31.47 as of 3/28/2025 8:44:17 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 11.25 | 11.65 | % | 0 | 0 | 1.64 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 22.00 | 9.25 | 10.35 | 11.40 | 0.00 | 0.00% | 0 | 6 | 1.51 | 1.00 | 0.00 | 0.00 | 3/26/2025 | 3/28/2025 3:59:53 PM EST |
| 22.50 | 8.80 | 9.15 | % | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 23.00 | 8.35 | 9.45 | % | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 24.00 | 7.30 | 7.70 | % | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 25.00 | 6.30 | 6.70 | 7.65 | 0.00 | 0.00% | 0 | 24 | 0.89 | 0.99 | 0.01 | -0.01 | 3/17/2025 | 3/28/2025 3:59:53 PM EST |
| 26.00 | 5.45 | 6.50 | 5.90 | 0.00 | 0.00% | 0 | 1 | 0.90 | 0.97 | 0.02 | -0.01 | 3/13/2025 | 3/28/2025 3:59:53 PM EST |
| 26.50 | 4.75 | 5.40 | 8.05 | 0.00 | 0.00% | 0 | 1 | 0.71 | 0.96 | 0.03 | -0.02 | 3/25/2025 | 3/28/2025 3:59:53 PM EST |
| 27.00 | 4.40 | 4.80 | 6.60 | 0.00 | 0.00% | 0 | 26 | 0.43 | 0.94 | 0.04 | -0.02 | 3/26/2025 | 3/28/2025 3:59:53 PM EST |
| 27.50 | 4.00 | 4.20 | % | 0 | 0 | 0.42 | 0.92 | 0.05 | -0.02 | 3/28/2025 3:59:53 PM EST | |||
| 28.00 | 2.93 | 3.75 | 3.75 | -1.30 | -25.75% | 6 | 12 | 0.41 | 0.90 | 0.06 | -0.03 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 28.50 | 2.84 | 3.30 | 3.75 | -1.95 | -34.22% | 1 | 17 | 0.69 | 0.86 | 0.08 | -0.03 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 29.00 | 2.55 | 2.85 | 3.60 | 0.00 | 0.00% | 0 | 2 | 0.64 | 0.83 | 0.09 | -0.03 | 3/27/2025 | 3/28/2025 3:59:53 PM EST |
| 29.50 | 2.16 | 2.43 | 2.49 | -1.16 | -31.79% | 3 | 1 | 0.63 | 0.78 | 0.11 | -0.04 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 30.00 | 1.81 | 2.05 | 4.70 | 0.00 | 0.00% | 0 | 33 | 0.44 | 0.73 | 0.12 | -0.04 | 3/25/2025 | 3/28/2025 3:59:53 PM EST |
| 30.50 | 1.64 | 1.84 | % | 0 | 0 | 0.46 | 0.67 | 0.13 | -0.04 | 3/28/2025 3:59:53 PM EST | |||
| 31.00 | 1.24 | 1.38 | 3.40 | 0.00 | 0.00% | 0 | 79 | 0.43 | 0.60 | 0.14 | -0.04 | 3/24/2025 | 3/28/2025 3:59:53 PM EST |
| 31.50 | 1.05 | 1.10 | 1.47 | 0.00 | 0.00% | 0 | 7 | 0.42 | 0.53 | 0.15 | -0.04 | 3/27/2025 | 3/28/2025 3:59:53 PM EST |
| 32.00 | 0.81 | 0.91 | 0.77 | -0.48 | -38.40% | 4 | 93 | 0.42 | 0.45 | 0.15 | -0.04 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 32.50 | 0.61 | 0.65 | 0.57 | -0.37 | -39.37% | 8 | 20 | 0.41 | 0.38 | 0.14 | -0.04 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 33.00 | 0.42 | 0.49 | 0.45 | -0.31 | -40.79% | 20 | 114 | 0.41 | 0.31 | 0.13 | -0.03 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 33.50 | 0.32 | 0.40 | % | 0 | 0 | 0.40 | 0.24 | 0.12 | -0.03 | 3/28/2025 3:59:53 PM EST | |||
| 34.00 | 0.23 | 0.32 | 0.22 | -0.14 | -38.89% | 14 | 339 | 0.40 | 0.19 | 0.10 | -0.02 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 34.50 | 0.16 | 0.18 | 0.17 | -0.98 | -85.22% | 11 | 11 | 0.40 | 0.14 | 0.08 | -0.02 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 35.00 | 0.10 | 0.13 | 0.25 | +0.03 | +13.64% | 5 | 387 | 0.40 | 0.11 | 0.07 | -0.02 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 35.50 | 0.07 | 0.10 | 0.25 | 0.00 | 0.00% | 0 | 29 | 0.41 | 0.08 | 0.05 | -0.01 | 3/26/2025 | 3/28/2025 3:59:53 PM EST |
| 36.00 | 0.04 | 0.07 | 0.18 | 0.00 | 0.00% | 0 | 97 | 0.40 | 0.06 | 0.04 | -0.01 | 3/26/2025 | 3/28/2025 3:59:53 PM EST |
| 36.50 | 0.02 | 0.13 | % | 0 | 0 | 0.45 | 0.05 | 0.03 | -0.01 | 3/28/2025 3:59:53 PM EST | |||
| 37.00 | 0.02 | 0.12 | 0.04 | 0.00 | 0.00% | 0 | 21 | 0.48 | 0.03 | 0.02 | -0.01 | 3/27/2025 | 3/28/2025 3:59:53 PM EST |
| 37.50 | 0.01 | 0.11 | % | 0 | 0 | 0.48 | 0.02 | 0.02 | -0.01 | 3/28/2025 3:59:53 PM EST | |||
| 38.00 | 0.01 | 0.11 | 0.15 | 0.00 | 0.00% | 0 | 164 | 0.51 | 0.02 | 0.01 | 0.00 | 3/25/2025 | 3/28/2025 3:59:53 PM EST |
| 39.00 | 0.00 | 0.10 | 0.04 | 0.00 | 0.00% | 0 | 9 | 0.68 | 0.01 | 0.01 | 0.00 | 3/27/2025 | 3/28/2025 3:59:53 PM EST |
| 40.00 | 0.00 | 0.11 | 0.02 | 0.00 | 0.00% | 0 | 6 | 0.75 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 3/28/2025 3:59:53 PM EST |
| 41.00 | 0.00 | 0.11 | 0.02 | 0.00 | 0.00% | 0 | 11 | 0.81 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 3:59:53 PM EST |
| 42.00 | 0.00 | 0.11 | 0.01 | 0.00 | 0.00% | 0 | 28 | 0.87 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 3:59:53 PM EST |
| 43.00 | 0.00 | 1.05 | 0.01 | 0.00 | 0.00% | 0 | 2 | 1.66 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 3/28/2025 3:59:53 PM EST |
| 44.00 | 0.00 | 1.05 | 0.01 | 0.00 | 0.00% | 0 | 1 | 1.73 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 3/28/2025 3:59:53 PM EST |
| 45.00 | 0.00 | 0.10 | % | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 46.00 | 0.00 | 0.50 | % | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 47.00 | 0.00 | 0.50 | 0.01 | 0.00 | 0.00% | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/28/2025 3:59:53 PM EST |
| 50.00 | 0.00 | 0.50 | 0.01 | 0.00 | 0.00% | 0 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/28/2025 3:59:53 PM EST |
| 55.00 | 0.00 | 0.90 | % | 0 | 0 | 2.27 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 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 | 0.07 | % | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 22.00 | 0.00 | 0.08 | % | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 22.50 | 0.00 | 0.11 | % | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 23.00 | 0.00 | 0.11 | 0.01 | 0.00 | 0.00% | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 3/28/2025 3:59:53 PM EST |
| 24.00 | 0.00 | 0.11 | 0.02 | 0.00 | 0.00% | 0 | 1 | 0.86 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 3/28/2025 3:59:53 PM EST |
| 25.00 | 0.00 | 0.12 | 0.02 | 0.00 | 0.00% | 0 | 3 | 0.77 | -0.01 | 0.01 | -0.01 | 3/26/2025 | 3/28/2025 3:59:53 PM EST |
| 26.00 | 0.02 | 0.13 | 0.01 | 0.00 | 0.00% | 0 | 13 | 0.58 | -0.03 | 0.02 | -0.01 | 3/24/2025 | 3/28/2025 3:59:53 PM EST |
| 26.50 | 0.04 | 0.13 | 0.02 | 0.00 | 0.00% | 0 | 0 | 0.55 | -0.04 | 0.03 | -0.02 | 3/24/2025 | 3/28/2025 3:59:53 PM EST |
| 27.00 | 0.07 | 0.13 | 0.20 | 0.00 | 0.00% | 0 | 16 | 0.53 | -0.06 | 0.04 | -0.02 | 3/18/2025 | 3/28/2025 3:59:53 PM EST |
| 27.50 | 0.09 | 0.13 | % | 0 | 0 | 0.51 | -0.08 | 0.05 | -0.02 | 3/28/2025 3:59:53 PM EST | |||
| 28.00 | 0.14 | 0.17 | 0.05 | 0.00 | 0.00% | 0 | 159 | 0.50 | -0.10 | 0.06 | -0.03 | 3/26/2025 | 3/28/2025 3:59:53 PM EST |
| 28.50 | 0.18 | 0.22 | % | 0 | 0 | 0.48 | -0.14 | 0.08 | -0.03 | 3/28/2025 3:59:53 PM EST | |||
| 29.00 | 0.25 | 0.29 | 0.25 | +0.11 | +78.58% | 1 | 30 | 0.47 | -0.17 | 0.09 | -0.03 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 29.50 | 0.34 | 0.39 | 0.37 | % | 1 | 0 | 0.46 | -0.22 | 0.11 | -0.04 | 3/28/2025 | 3/28/2025 3:59:53 PM EST | |
| 30.00 | 0.46 | 0.51 | 0.52 | +0.24 | +85.72% | 1 | 38 | 0.45 | -0.27 | 0.12 | -0.04 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 30.50 | 0.60 | 0.66 | 0.66 | +0.26 | +65.00% | 14 | 3 | 0.45 | -0.33 | 0.13 | -0.04 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 31.00 | 0.79 | 0.88 | 0.82 | +0.34 | +70.84% | 19 | 69 | 0.44 | -0.40 | 0.14 | -0.04 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 31.50 | 1.01 | 1.10 | 1.08 | +0.42 | +63.64% | 59 | 9 | 0.43 | -0.47 | 0.15 | -0.04 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 32.00 | 1.27 | 1.46 | 1.42 | +0.57 | +67.06% | 22 | 2,271 | 0.43 | -0.55 | 0.15 | -0.04 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 32.50 | 1.57 | 1.82 | 1.06 | 0.00 | 0.00% | 0 | 12 | 0.43 | -0.62 | 0.14 | -0.04 | 3/27/2025 | 3/28/2025 3:59:53 PM EST |
| 33.00 | 1.88 | 2.16 | 1.33 | 0.00 | 0.00% | 0 | 76 | 0.41 | -0.69 | 0.13 | -0.03 | 3/27/2025 | 3/28/2025 3:59:53 PM EST |
| 33.50 | 2.28 | 2.44 | 2.30 | +0.93 | +67.89% | 2 | 10 | 0.49 | -0.76 | 0.12 | -0.03 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 34.00 | 2.68 | 2.94 | 2.89 | +1.14 | +65.15% | 10 | 13 | 0.48 | -0.81 | 0.10 | -0.02 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 34.50 | 3.10 | 3.20 | 3.33 | % | 1 | 0 | 0.46 | -0.86 | 0.08 | -0.02 | 3/28/2025 | 3/28/2025 3:59:53 PM EST | |
| 35.00 | 3.55 | 3.65 | 3.55 | +1.09 | +44.31% | 7 | 57 | 0.58 | -0.89 | 0.07 | -0.02 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 35.50 | 4.00 | 4.25 | 2.87 | 0.00 | 0.00% | 0 | 16 | 0.51 | -0.92 | 0.05 | -0.01 | 3/26/2025 | 3/28/2025 3:59:53 PM EST |
| 36.00 | 4.45 | 4.80 | 3.35 | 0.00 | 0.00% | 0 | 39 | 0.55 | -0.94 | 0.04 | -0.01 | 3/26/2025 | 3/28/2025 3:59:53 PM EST |
| 36.50 | 4.95 | 5.30 | 3.79 | 0.00 | 0.00% | 0 | 2 | 0.67 | -0.95 | 0.03 | -0.01 | 3/26/2025 | 3/28/2025 3:59:53 PM EST |
| 37.00 | 5.30 | 5.70 | 4.65 | 0.00 | 0.00% | 0 | 4 | 0.56 | -0.97 | 0.02 | -0.01 | 3/27/2025 | 3/28/2025 3:59:53 PM EST |
| 37.50 | 5.95 | 6.25 | 5.15 | 0.00 | 0.00% | 0 | 8 | 0.75 | -0.98 | 0.02 | -0.01 | 3/27/2025 | 3/28/2025 3:59:53 PM EST |
| 38.00 | 6.20 | 6.85 | 4.10 | 0.00 | 0.00% | 0 | 2 | 0.75 | -0.98 | 0.01 | 0.00 | 3/24/2025 | 3/28/2025 3:59:53 PM EST |
| 39.00 | 6.75 | 7.85 | 5.20 | 0.00 | 0.00% | 0 | 0 | 0.82 | -0.99 | 0.01 | 0.00 | 3/24/2025 | 3/28/2025 3:59:53 PM EST |
| 40.00 | 8.40 | 8.75 | 7.95 | -0.15 | -1.86% | 1 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 41.00 | 9.40 | 9.75 | 8.60 | 0.00 | 0.00% | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 3:59:53 PM EST |
| 42.00 | 10.35 | 10.80 | 9.60 | 0.00 | 0.00% | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 3:59:53 PM EST |
| 43.00 | 11.35 | 11.75 | 10.65 | 0.00 | 0.00% | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 3:59:53 PM EST |
| 44.00 | 12.40 | 12.65 | 11.75 | 0.00 | 0.00% | 0 | 2 | 1.19 | -1.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 3:59:53 PM EST |
| 45.00 | 12.65 | 13.80 | % | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 46.00 | 14.40 | 14.75 | % | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 47.00 | 15.35 | 15.80 | 15.10 | % | 1 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 3:59:53 PM EST | |
| 50.00 | 18.40 | 18.80 | % | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 55.00 | 23.35 | 23.80 | 23.10 | 0.00 | 0.00% | 0 | 1 | 1.68 | -1.00 | 0.00 | 0.00 | 3/17/2025 | 3/28/2025 3:59:53 PM EST |