Options Chain for PINTEREST INC CL A (PINS) - $25.26 as of 4/18/2025 9:16:10 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 13.00 | 11.65 | 12.45 | 12.63 | 0.00 | 0.00% | 0 | 1 | 2.67 | 1.00 | 0.00 | 0.00 | 4/16/2025 | 4/17/2025 4:00:04 PM EST |
| 14.00 | 10.75 | 11.45 | 11.73 | 0.00 | 0.00% | 0 | 1 | 2.71 | 1.00 | 0.00 | 0.00 | 4/16/2025 | 4/17/2025 4:00:04 PM EST |
| 15.00 | 9.90 | 10.50 | % | 0 | 0 | 2.31 | 1.00 | 0.00 | 0.00 | 4/17/2025 4:00:04 PM EST | |||
| 16.00 | 8.85 | 9.50 | % | 0 | 0 | 2.07 | 1.00 | 0.00 | 0.00 | 4/17/2025 4:00:04 PM EST | |||
| 17.00 | 7.85 | 8.50 | % | 0 | 0 | 1.94 | 1.00 | 0.00 | 0.00 | 4/17/2025 4:00:04 PM EST | |||
| 17.50 | 7.50 | 7.95 | % | 0 | 0 | 1.72 | 1.00 | 0.00 | 0.00 | 4/17/2025 4:00:04 PM EST | |||
| 18.00 | 6.95 | 7.40 | 7.35 | -0.45 | -5.77% | 1 | 20 | 1.61 | 1.00 | 0.00 | 0.00 | 4/17/2025 | 4/17/2025 4:00:04 PM EST |
| 18.50 | 6.50 | 6.85 | 6.98 | 0.00 | 0.00% | 0 | 1 | 1.69 | 1.00 | 0.00 | 0.00 | 4/16/2025 | 4/17/2025 4:00:04 PM EST |
| 19.00 | 5.85 | 6.40 | 6.58 | 0.00 | 0.00% | 0 | 1 | 1.40 | 1.00 | 0.00 | 0.00 | 4/16/2025 | 4/17/2025 4:00:04 PM EST |
| 19.50 | 5.40 | 6.05 | % | 0 | 0 | 1.54 | 1.00 | 0.00 | 0.00 | 4/17/2025 4:00:04 PM EST | |||
| 20.00 | 4.90 | 5.40 | 6.00 | 0.00 | 0.00% | 0 | 15 | 1.36 | 0.99 | 0.01 | -0.01 | 4/15/2025 | 4/17/2025 4:00:04 PM EST |
| 20.50 | 4.50 | 5.00 | 5.24 | 0.00 | 0.00% | 0 | 1 | 1.10 | 0.99 | 0.02 | -0.01 | 4/16/2025 | 4/17/2025 4:00:04 PM EST |
| 21.00 | 3.95 | 4.45 | 4.84 | 0.00 | 0.00% | 0 | 4 | 1.07 | 0.97 | 0.03 | -0.01 | 4/16/2025 | 4/17/2025 4:00:04 PM EST |
| 21.50 | 3.45 | 4.05 | 4.45 | 0.00 | 0.00% | 0 | 1 | 0.90 | 0.95 | 0.04 | -0.02 | 4/8/2025 | 4/17/2025 4:00:04 PM EST |
| 22.00 | 3.05 | 3.50 | 3.31 | 0.00 | 0.00% | 0 | 12 | 0.87 | 0.93 | 0.06 | -0.02 | 4/16/2025 | 4/17/2025 4:00:04 PM EST |
| 22.50 | 2.31 | 3.20 | 3.00 | -0.05 | -1.64% | 1 | 8 | 0.78 | 0.90 | 0.08 | -0.03 | 4/17/2025 | 4/17/2025 4:00:04 PM EST |
| 23.00 | 2.09 | 2.63 | 2.39 | 0.00 | 0.00% | 0 | 217 | 0.49 | 0.86 | 0.10 | -0.03 | 4/16/2025 | 4/17/2025 4:00:04 PM EST |
| 23.50 | 1.89 | 2.03 | 2.17 | -1.33 | -38.00% | 34 | 15 | 0.53 | 0.81 | 0.13 | -0.04 | 4/17/2025 | 4/17/2025 4:00:04 PM EST |
| 24.00 | 1.45 | 1.66 | 2.05 | 0.00 | 0.00% | 0 | 18 | 0.52 | 0.75 | 0.16 | -0.04 | 4/16/2025 | 4/17/2025 4:00:04 PM EST |
| 24.50 | 0.95 | 1.24 | 1.18 | -0.11 | -8.53% | 9 | 116 | 0.43 | 0.67 | 0.19 | -0.05 | 4/17/2025 | 4/17/2025 4:00:04 PM EST |
| 25.00 | 0.85 | 0.92 | 0.85 | -0.66 | -43.71% | 36 | 27 | 0.50 | 0.57 | 0.22 | -0.05 | 4/17/2025 | 4/17/2025 4:00:04 PM EST |
| 25.50 | 0.60 | 0.66 | 0.60 | -0.33 | -35.49% | 163 | 877 | 0.49 | 0.46 | 0.23 | -0.04 | 4/17/2025 | 4/17/2025 4:00:04 PM EST |
| 26.00 | 0.38 | 0.42 | 0.38 | -0.22 | -36.67% | 678 | 4,055 | 0.47 | 0.34 | 0.22 | -0.04 | 4/17/2025 | 4/17/2025 4:00:04 PM EST |
| 26.50 | 0.23 | 0.26 | 0.23 | -0.17 | -42.50% | 193 | 1,158 | 0.45 | 0.24 | 0.18 | -0.03 | 4/17/2025 | 4/17/2025 4:00:04 PM EST |
| 27.00 | 0.13 | 0.16 | 0.13 | -0.19 | -59.38% | 71 | 364 | 0.45 | 0.17 | 0.14 | -0.02 | 4/17/2025 | 4/17/2025 4:00:04 PM EST |
| 27.50 | 0.07 | 0.09 | 0.08 | -0.09 | -52.95% | 14 | 93 | 0.44 | 0.11 | 0.10 | -0.02 | 4/17/2025 | 4/17/2025 4:00:04 PM EST |
| 28.00 | 0.02 | 0.05 | 0.05 | -0.07 | -58.34% | 125 | 367 | 0.42 | 0.08 | 0.07 | -0.01 | 4/17/2025 | 4/17/2025 4:00:04 PM EST |
| 28.50 | 0.01 | 0.05 | 0.04 | -0.06 | -60.00% | 102 | 225 | 0.46 | 0.05 | 0.05 | -0.01 | 4/17/2025 | 4/17/2025 4:00:04 PM EST |
| 29.00 | 0.00 | 0.04 | 0.05 | -0.02 | -28.58% | 30 | 276 | 0.47 | 0.03 | 0.03 | -0.01 | 4/17/2025 | 4/17/2025 4:00:04 PM EST |
| 29.50 | 0.00 | 0.10 | 0.04 | 0.00 | 0.00% | 0 | 130 | 0.57 | 0.01 | 0.02 | 0.00 | 4/16/2025 | 4/17/2025 4:00:04 PM EST |
| 30.00 | 0.00 | 0.10 | 0.03 | 0.00 | 0.00% | 0 | 165 | 0.80 | 0.01 | 0.01 | 0.00 | 4/15/2025 | 4/17/2025 4:00:04 PM EST |
| 30.50 | 0.00 | 0.12 | 0.29 | 0.00 | 0.00% | 0 | 1 | 0.89 | 0.00 | 0.00 | 0.00 | 4/10/2025 | 4/17/2025 4:00:04 PM EST |
| 31.00 | 0.00 | 0.12 | 0.05 | 0.00 | 0.00% | 0 | 81 | 0.95 | 0.00 | 0.00 | 0.00 | 4/16/2025 | 4/17/2025 4:00:04 PM EST |
| 31.50 | 0.00 | 0.12 | % | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 4/17/2025 4:00:04 PM EST | |||
| 32.00 | 0.00 | 0.12 | 0.01 | 0.00 | 0.00% | 0 | 75 | 1.06 | 0.00 | 0.00 | 0.00 | 4/16/2025 | 4/17/2025 4:00:04 PM EST |
| 32.50 | 0.00 | 0.12 | % | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 4/17/2025 4:00:04 PM EST | |||
| 33.00 | 0.00 | 0.12 | 0.01 | 0.00 | 0.00% | 0 | 55 | 1.16 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 4/17/2025 4:00:04 PM EST |
| 33.50 | 0.00 | 0.12 | % | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 4/17/2025 4:00:04 PM EST | |||
| 34.00 | 0.00 | 0.10 | 0.02 | 0.00 | 0.00% | 0 | 10,375 | 1.21 | 0.00 | 0.00 | 0.00 | 4/8/2025 | 4/17/2025 4:00:04 PM EST |
| 34.50 | 0.00 | 0.12 | % | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 4/17/2025 4:00:04 PM EST | |||
| 35.00 | 0.00 | 0.12 | 0.09 | 0.00 | 0.00% | 0 | 6,042 | 1.35 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 4/17/2025 4:00:04 PM EST |
| 36.00 | 0.00 | 0.12 | 0.02 | 0.00 | 0.00% | 0 | 54 | 1.43 | 0.00 | 0.00 | 0.00 | 4/11/2025 | 4/17/2025 4:00:04 PM EST |
| 37.00 | 0.00 | 0.09 | 0.06 | -0.02 | -25.00% | 65 | 477 | 1.44 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 4/17/2025 4:00:04 PM EST |
| 38.00 | 0.00 | 0.01 | 0.01 | -0.09 | -90.00% | 4 | 9 | 1.12 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 4/17/2025 4:00:04 PM EST |
| 39.00 | 0.00 | 0.12 | 0.23 | 0.00 | 0.00% | 0 | 12 | 1.68 | 0.00 | 0.00 | 0.00 | 4/2/2025 | 4/17/2025 4:00:04 PM EST |
| 40.00 | 0.00 | 0.12 | 0.10 | 0.00 | 0.00% | 0 | 436 | 1.75 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 4/17/2025 4:00:04 PM EST |
| 41.00 | 0.00 | 0.11 | 0.15 | 0.00 | 0.00% | 0 | 2 | 1.80 | 0.00 | 0.00 | 0.00 | 3/11/2025 | 4/17/2025 4:00:04 PM EST |
| 42.00 | 0.00 | 0.11 | 0.01 | 0.00 | 0.00% | 0 | 2 | 1.87 | 0.00 | 0.00 | 0.00 | 4/1/2025 | 4/17/2025 4:00:04 PM EST |
| 43.00 | 0.00 | 0.11 | 0.01 | 0.00 | 0.00% | 0 | 0 | 1.93 | 0.00 | 0.00 | 0.00 | 4/1/2025 | 4/17/2025 4:00:04 PM EST |
| 44.00 | 0.00 | 0.11 | 0.01 | 0.00 | 0.00% | 0 | 0 | 2.00 | 0.00 | 0.00 | 0.00 | 3/21/2025 | 4/17/2025 4:00:04 PM EST |
| 45.00 | 0.00 | 0.11 | % | 0 | 0 | 2.06 | 0.00 | 0.00 | 0.00 | 4/17/2025 4:00:04 PM EST | |||
| 46.00 | 0.00 | 0.11 | 0.03 | 0.00 | 0.00% | 0 | 1 | 2.12 | 0.00 | 0.00 | 0.00 | 3/21/2025 | 4/17/2025 4:00:04 PM EST |
| 50.00 | 0.00 | 0.11 | % | 0 | 0 | 2.35 | 0.00 | 0.00 | 0.00 | 4/17/2025 4:00:04 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 13.00 | 0.00 | 0.11 | % | 0 | 0 | 2.56 | 0.00 | 0.00 | 0.00 | 4/17/2025 4:00:04 PM EST | |||
| 14.00 | 0.00 | 0.11 | % | 0 | 0 | 2.31 | 0.00 | 0.00 | 0.00 | 4/17/2025 4:00:04 PM EST | |||
| 15.00 | 0.00 | 0.11 | % | 0 | 0 | 2.07 | 0.00 | 0.00 | 0.00 | 4/17/2025 4:00:04 PM EST | |||
| 16.00 | 0.00 | 0.11 | % | 0 | 0 | 1.85 | 0.00 | 0.00 | 0.00 | 4/17/2025 4:00:04 PM EST | |||
| 17.00 | 0.00 | 0.12 | % | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 4/17/2025 4:00:04 PM EST | |||
| 17.50 | 0.00 | 0.12 | % | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 4/17/2025 4:00:04 PM EST | |||
| 18.00 | 0.00 | 0.12 | % | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 4/17/2025 4:00:04 PM EST | |||
| 18.50 | 0.00 | 0.12 | % | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 4/17/2025 4:00:04 PM EST | |||
| 19.00 | 0.00 | 0.12 | % | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 4/17/2025 4:00:04 PM EST | |||
| 19.50 | 0.00 | 0.13 | % | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 4/17/2025 4:00:04 PM EST | |||
| 20.00 | 0.00 | 0.07 | 0.07 | 0.00 | 0.00% | 0 | 44 | 0.99 | -0.01 | 0.01 | -0.01 | 4/15/2025 | 4/17/2025 4:00:04 PM EST |
| 20.50 | 0.00 | 0.15 | 0.16 | 0.00 | 0.00% | 0 | 18 | 1.04 | -0.01 | 0.02 | -0.01 | 4/10/2025 | 4/17/2025 4:00:04 PM EST |
| 21.00 | 0.01 | 0.07 | 0.06 | -0.06 | -50.00% | 8 | 84 | 0.70 | -0.03 | 0.03 | -0.01 | 4/17/2025 | 4/17/2025 4:00:04 PM EST |
| 21.50 | 0.01 | 0.07 | 0.13 | 0.00 | 0.00% | 0 | 123 | 0.71 | -0.05 | 0.04 | -0.02 | 4/15/2025 | 4/17/2025 4:00:04 PM EST |
| 22.00 | 0.06 | 0.09 | 0.21 | 0.00 | 0.00% | 0 | 47 | 0.65 | -0.07 | 0.06 | -0.02 | 4/16/2025 | 4/17/2025 4:00:04 PM EST |
| 22.50 | 0.10 | 0.12 | 0.11 | -0.03 | -21.43% | 15 | 61 | 0.62 | -0.10 | 0.08 | -0.03 | 4/17/2025 | 4/17/2025 4:00:04 PM EST |
| 23.00 | 0.14 | 0.17 | 0.14 | -0.18 | -56.25% | 6 | 83 | 0.60 | -0.14 | 0.10 | -0.03 | 4/17/2025 | 4/17/2025 4:00:04 PM EST |
| 23.50 | 0.06 | 0.24 | 0.23 | -0.16 | -41.03% | 14 | 54 | 0.50 | -0.19 | 0.13 | -0.04 | 4/17/2025 | 4/17/2025 4:00:04 PM EST |
| 24.00 | 0.28 | 0.33 | 0.35 | -0.08 | -18.61% | 12 | 355 | 0.54 | -0.25 | 0.16 | -0.04 | 4/17/2025 | 4/17/2025 4:00:04 PM EST |
| 24.50 | 0.41 | 0.46 | 0.49 | +0.07 | +16.67% | 206 | 448 | 0.52 | -0.33 | 0.19 | -0.05 | 4/17/2025 | 4/17/2025 4:00:04 PM EST |
| 25.00 | 0.56 | 0.67 | 0.70 | -0.13 | -15.67% | 128 | 929 | 0.50 | -0.43 | 0.22 | -0.05 | 4/17/2025 | 4/17/2025 4:00:04 PM EST |
| 25.50 | 0.82 | 0.90 | 0.89 | -0.06 | -6.32% | 96 | 225 | 0.49 | -0.54 | 0.23 | -0.04 | 4/17/2025 | 4/17/2025 4:00:04 PM EST |
| 26.00 | 1.02 | 1.17 | 1.20 | -0.28 | -18.92% | 29 | 447 | 0.43 | -0.66 | 0.22 | -0.04 | 4/17/2025 | 4/17/2025 4:00:04 PM EST |
| 26.50 | 1.44 | 1.64 | 1.47 | +0.17 | +13.08% | 19 | 5 | 0.51 | -0.76 | 0.18 | -0.03 | 4/17/2025 | 4/17/2025 4:00:04 PM EST |
| 27.00 | 1.46 | 2.02 | 1.69 | -0.38 | -18.36% | 74 | 210 | 0.31 | -0.83 | 0.14 | -0.02 | 4/17/2025 | 4/17/2025 4:00:04 PM EST |
| 27.50 | 2.11 | 2.65 | 2.52 | 0.00 | 0.00% | 0 | 20 | 0.61 | -0.89 | 0.10 | -0.02 | 4/11/2025 | 4/17/2025 4:00:04 PM EST |
| 28.00 | 2.55 | 3.05 | 2.54 | 0.00 | 0.00% | 0 | 187 | 0.71 | -0.92 | 0.07 | -0.01 | 4/15/2025 | 4/17/2025 4:00:04 PM EST |
| 28.50 | 2.89 | 3.65 | 3.00 | 0.00 | 0.00% | 0 | 4 | 0.78 | -0.95 | 0.05 | -0.01 | 4/14/2025 | 4/17/2025 4:00:04 PM EST |
| 29.00 | 3.70 | 4.00 | 3.32 | 0.00 | 0.00% | 0 | 435 | 0.63 | -0.97 | 0.03 | -0.01 | 4/15/2025 | 4/17/2025 4:00:04 PM EST |
| 29.50 | 4.10 | 4.50 | 4.10 | +0.02 | +0.49% | 9 | 7 | 0.78 | -0.99 | 0.02 | 0.00 | 4/17/2025 | 4/17/2025 4:00:04 PM EST |
| 30.00 | 4.00 | 4.90 | 4.65 | +0.55 | +13.42% | 29 | 8,690 | 0.75 | -0.99 | 0.01 | 0.00 | 4/17/2025 | 4/17/2025 4:00:04 PM EST |
| 30.50 | 5.05 | 5.50 | 3.05 | 0.00 | 0.00% | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 4/9/2025 | 4/17/2025 4:00:04 PM EST |
| 31.00 | 5.55 | 5.90 | 5.65 | -0.20 | -3.42% | 12 | 21,693 | 0.85 | -1.00 | 0.00 | 0.00 | 4/17/2025 | 4/17/2025 4:00:04 PM EST |
| 31.50 | 6.10 | 6.50 | % | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 4/17/2025 4:00:04 PM EST | |||
| 32.00 | 6.55 | 6.95 | 6.47 | +0.48 | +8.02% | 10 | 40 | 1.23 | -1.00 | 0.00 | 0.00 | 4/17/2025 | 4/17/2025 4:00:04 PM EST |
| 32.50 | 6.90 | 7.55 | % | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 4/17/2025 4:00:04 PM EST | |||
| 33.00 | 7.65 | 8.05 | 7.73 | 0.00 | 0.00% | 0 | 33 | 1.17 | -1.00 | 0.00 | 0.00 | 4/4/2025 | 4/17/2025 4:00:04 PM EST |
| 33.50 | 8.00 | 8.60 | 8.15 | % | 1 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 4/17/2025 | 4/17/2025 4:00:04 PM EST | |
| 34.00 | 8.60 | 9.10 | 9.05 | 0.00 | 0.00% | 0 | 14 | 1.14 | -1.00 | 0.00 | 0.00 | 4/7/2025 | 4/17/2025 4:00:04 PM EST |
| 34.50 | 9.00 | 9.60 | % | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 4/17/2025 4:00:04 PM EST | |||
| 35.00 | 9.45 | 10.15 | 10.00 | 0.00 | 0.00% | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 4/8/2025 | 4/17/2025 4:00:04 PM EST |
| 36.00 | 10.55 | 11.10 | % | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 4/17/2025 4:00:04 PM EST | |||
| 37.00 | 11.55 | 12.05 | 5.58 | 0.00 | 0.00% | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 3/13/2025 | 4/17/2025 4:00:04 PM EST |
| 38.00 | 12.55 | 13.00 | % | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 4/17/2025 4:00:04 PM EST | |||
| 39.00 | 13.55 | 14.05 | 7.02 | 0.00 | 0.00% | 0 | 2 | 1.81 | -1.00 | 0.00 | 0.00 | 3/14/2025 | 4/17/2025 4:00:04 PM EST |
| 40.00 | 14.60 | 15.05 | % | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 4/17/2025 4:00:04 PM EST | |||
| 41.00 | 15.50 | 16.10 | 7.65 | 0.00 | 0.00% | 0 | 0 | 2.07 | -1.00 | 0.00 | 0.00 | 3/26/2025 | 4/17/2025 4:00:04 PM EST |
| 42.00 | 16.50 | 17.15 | % | 0 | 0 | 2.04 | -1.00 | 0.00 | 0.00 | 4/17/2025 4:00:04 PM EST | |||
| 43.00 | 17.50 | 18.10 | % | 0 | 0 | 1.98 | -1.00 | 0.00 | 0.00 | 4/17/2025 4:00:04 PM EST | |||
| 44.00 | 18.55 | 19.15 | % | 0 | 0 | 2.05 | -1.00 | 0.00 | 0.00 | 4/17/2025 4:00:04 PM EST | |||
| 45.00 | 19.45 | 20.15 | % | 0 | 0 | 2.12 | -1.00 | 0.00 | 0.00 | 4/17/2025 4:00:04 PM EST | |||
| 46.00 | 20.55 | 21.10 | % | 0 | 0 | 2.31 | -1.00 | 0.00 | 0.00 | 4/17/2025 4:00:04 PM EST | |||
| 50.00 | 24.55 | 25.10 | % | 0 | 0 | 2.42 | -1.00 | 0.00 | 0.00 | 4/17/2025 4:00:04 PM EST |