Options Chain for PINTEREST INC CL A (PINS) - $26.06 as of 4/25/2025 8:57:45 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 13.00 | 12.90 | 13.80 | % | 0 | 0 | 3.35 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:56 PM EST | |||
| 14.00 | 11.55 | 12.35 | % | 0 | 0 | 2.71 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:56 PM EST | |||
| 15.00 | 10.65 | 11.45 | 10.85 | 0.00 | 0.00% | 0 | 4 | 2.45 | 1.00 | 0.00 | 0.00 | 4/23/2025 | 4/25/2025 3:59:56 PM EST |
| 16.00 | 9.90 | 10.40 | % | 0 | 0 | 2.02 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:56 PM EST | |||
| 16.50 | 9.35 | 9.85 | % | 0 | 0 | 2.23 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:56 PM EST | |||
| 17.00 | 8.90 | 9.30 | 8.85 | 0.00 | 0.00% | 0 | 56 | 1.80 | 1.00 | 0.00 | 0.00 | 4/23/2025 | 4/25/2025 3:59:56 PM EST |
| 17.50 | 7.80 | 8.90 | % | 0 | 0 | 2.10 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:56 PM EST | |||
| 18.00 | 7.85 | 8.25 | % | 0 | 0 | 1.87 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:56 PM EST | |||
| 18.50 | 7.40 | 7.95 | % | 0 | 0 | 1.96 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:56 PM EST | |||
| 19.00 | 6.85 | 7.40 | % | 0 | 0 | 1.75 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:56 PM EST | |||
| 19.50 | 6.45 | 6.95 | % | 0 | 0 | 1.80 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:56 PM EST | |||
| 20.00 | 5.85 | 6.30 | 11.29 | 0.00 | 0.00% | 0 | 3 | 1.52 | 1.00 | 0.00 | 0.00 | 3/21/2025 | 4/25/2025 3:59:56 PM EST |
| 20.50 | 5.35 | 5.95 | % | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:56 PM EST | |||
| 21.00 | 4.95 | 5.30 | 4.81 | 0.00 | 0.00% | 0 | 2 | 1.22 | 0.98 | 0.02 | -0.01 | 4/24/2025 | 4/25/2025 3:59:56 PM EST |
| 21.50 | 4.40 | 4.80 | 5.06 | 0.00 | 0.00% | 0 | 3 | 0.93 | 0.98 | 0.02 | -0.01 | 4/23/2025 | 4/25/2025 3:59:56 PM EST |
| 22.00 | 4.00 | 4.35 | 4.61 | 0.00 | 0.00% | 0 | 5 | 1.02 | 0.96 | 0.03 | -0.02 | 4/14/2025 | 4/25/2025 3:59:56 PM EST |
| 22.50 | 2.84 | 3.80 | 3.55 | 0.00 | 0.00% | 0 | 10 | 0.84 | 0.94 | 0.05 | -0.02 | 4/24/2025 | 4/25/2025 3:59:56 PM EST |
| 23.00 | 3.00 | 3.25 | 3.25 | 0.00 | 0.00% | 0 | 334 | 0.69 | 0.92 | 0.06 | -0.03 | 4/24/2025 | 4/25/2025 3:59:56 PM EST |
| 23.50 | 2.19 | 2.76 | 2.56 | 0.00 | 0.00% | 0 | 9 | 0.36 | 0.88 | 0.08 | -0.03 | 4/23/2025 | 4/25/2025 3:59:56 PM EST |
| 24.00 | 1.25 | 2.31 | 2.27 | +0.17 | +8.10% | 1 | 65 | 0.61 | 0.84 | 0.11 | -0.04 | 4/25/2025 | 4/25/2025 3:59:56 PM EST |
| 24.50 | 1.61 | 1.90 | 2.00 | +0.40 | +25.00% | 1,155 | 3,303 | 0.61 | 0.78 | 0.14 | -0.05 | 4/25/2025 | 4/25/2025 3:59:56 PM EST |
| 25.00 | 1.40 | 1.93 | 1.45 | -0.16 | -9.94% | 58 | 746 | 0.60 | 0.71 | 0.16 | -0.05 | 4/25/2025 | 4/25/2025 3:59:56 PM EST |
| 25.50 | 1.07 | 1.16 | 1.14 | +0.03 | +2.71% | 20 | 294 | 0.57 | 0.62 | 0.18 | -0.06 | 4/25/2025 | 4/25/2025 3:59:56 PM EST |
| 26.00 | 0.78 | 0.87 | 0.84 | -0.02 | -2.33% | 218 | 550 | 0.56 | 0.53 | 0.20 | -0.06 | 4/25/2025 | 4/25/2025 3:59:56 PM EST |
| 26.50 | 0.59 | 0.66 | 0.59 | -0.02 | -3.28% | 1,089 | 1,915 | 0.56 | 0.43 | 0.20 | -0.06 | 4/25/2025 | 4/25/2025 3:59:56 PM EST |
| 27.00 | 0.39 | 0.43 | 0.40 | -0.02 | -4.77% | 1,829 | 258 | 0.54 | 0.33 | 0.19 | -0.05 | 4/25/2025 | 4/25/2025 3:59:56 PM EST |
| 27.50 | 0.25 | 0.29 | 0.27 | +0.04 | +17.40% | 80 | 104 | 0.53 | 0.25 | 0.16 | -0.04 | 4/25/2025 | 4/25/2025 3:59:56 PM EST |
| 28.00 | 0.15 | 0.19 | 0.17 | -0.04 | -19.05% | 120 | 387 | 0.53 | 0.17 | 0.13 | -0.03 | 4/25/2025 | 4/25/2025 3:59:56 PM EST |
| 28.50 | 0.09 | 0.13 | 0.11 | +0.01 | +10.00% | 48 | 171 | 0.53 | 0.12 | 0.10 | -0.03 | 4/25/2025 | 4/25/2025 3:59:56 PM EST |
| 29.00 | 0.05 | 0.08 | 0.08 | -0.04 | -33.34% | 148 | 169 | 0.52 | 0.07 | 0.08 | -0.02 | 4/25/2025 | 4/25/2025 3:59:56 PM EST |
| 29.50 | 0.03 | 0.10 | 0.05 | -0.02 | -28.58% | 48 | 71 | 0.53 | 0.05 | 0.05 | -0.01 | 4/25/2025 | 4/25/2025 3:59:56 PM EST |
| 30.00 | 0.01 | 0.07 | 0.05 | -0.01 | -16.67% | 163 | 372 | 0.64 | 0.03 | 0.03 | -0.01 | 4/25/2025 | 4/25/2025 3:59:56 PM EST |
| 30.50 | 0.00 | 0.24 | 0.04 | % | 2 | 0 | 0.70 | 0.02 | 0.02 | -0.01 | 4/25/2025 | 4/25/2025 3:59:56 PM EST | |
| 31.00 | 0.01 | 0.16 | 0.03 | -0.01 | -25.00% | 8 | 70 | 0.68 | 0.01 | 0.01 | 0.00 | 4/25/2025 | 4/25/2025 3:59:56 PM EST |
| 32.00 | 0.00 | 0.07 | 0.02 | 0.00 | 0.00% | 0 | 2,248 | 0.89 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 4/25/2025 3:59:56 PM EST |
| 33.00 | 0.00 | 0.34 | 0.14 | +0.10 | +250.00% | 1 | 1,366 | 1.15 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 3:59:56 PM EST |
| 34.00 | 0.00 | 0.16 | 0.02 | 0.00 | 0.00% | 0 | 125 | 1.29 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 4/25/2025 3:59:56 PM EST |
| 35.00 | 0.00 | 0.20 | 0.20 | +0.15 | +300.00% | 1 | 203 | 1.47 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 3:59:56 PM EST |
| 36.00 | 0.00 | 0.25 | 0.13 | 0.00 | 0.00% | 0 | 77 | 1.65 | 0.00 | 0.00 | 0.00 | 4/10/2025 | 4/25/2025 3:59:56 PM EST |
| 37.00 | 0.00 | 0.19 | 0.01 | 0.00 | 0.00% | 0 | 156 | 1.65 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 4/25/2025 3:59:56 PM EST |
| 38.00 | 0.00 | 0.24 | 0.01 | 0.00 | 0.00% | 0 | 28 | 1.83 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 4/25/2025 3:59:56 PM EST |
| 39.00 | 0.00 | 1.27 | 0.12 | 0.00 | 0.00% | 0 | 11 | 3.10 | 0.00 | 0.00 | 0.00 | 4/3/2025 | 4/25/2025 3:59:56 PM EST |
| 40.00 | 0.00 | 0.10 | 0.10 | +0.06 | +150.00% | 6 | 24 | 1.69 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 3:59:56 PM EST |
| 41.00 | 0.00 | 1.20 | 0.05 | 0.00 | 0.00% | 0 | 4 | 3.26 | 0.00 | 0.00 | 0.00 | 4/11/2025 | 4/25/2025 3:59:56 PM EST |
| 42.00 | 0.00 | 1.27 | 0.01 | 0.00 | 0.00% | 0 | 74 | 3.42 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 4/25/2025 3:59:56 PM EST |
| 43.00 | 0.00 | 1.27 | 0.02 | 0.00 | 0.00% | 0 | 27 | 3.52 | 0.00 | 0.00 | 0.00 | 4/3/2025 | 4/25/2025 3:59:56 PM EST |
| 44.00 | 0.00 | 1.27 | 0.02 | 0.00 | 0.00% | 0 | 0 | 3.61 | 0.00 | 0.00 | 0.00 | 4/3/2025 | 4/25/2025 3:59:56 PM EST |
| 45.00 | 0.02 | 0.25 | 0.01 | 0.00 | 0.00% | 0 | 5 | 1.74 | 0.00 | 0.00 | 0.00 | 4/3/2025 | 4/25/2025 3:59:56 PM EST |
| 50.00 | 0.00 | 0.26 | 0.01 | 0.00 | 0.00% | 0 | 2 | 2.79 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 4/25/2025 3:59:56 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 | 1.20 | 0.08 | 0.00 | 0.00% | 0 | 2 | 5.31 | 0.00 | 0.00 | 0.00 | 4/14/2025 | 4/25/2025 3:59:56 PM EST |
| 14.00 | 0.00 | 1.27 | % | 0 | 0 | 5.94 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:56 PM EST | |||
| 15.00 | 0.00 | 1.27 | 0.27 | 0.00 | 0.00% | 0 | 2 | 5.46 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 4/25/2025 3:59:56 PM EST |
| 16.00 | 0.00 | 1.27 | % | 0 | 0 | 4.17 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:56 PM EST | |||
| 16.50 | 0.00 | 1.27 | % | 0 | 0 | 3.82 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:56 PM EST | |||
| 17.00 | 0.00 | 1.27 | 0.18 | 0.00 | 0.00% | 0 | 2 | 3.80 | 0.00 | 0.00 | 0.00 | 4/14/2025 | 4/25/2025 3:59:56 PM EST |
| 17.50 | 0.00 | 1.27 | 0.01 | 0.00 | 0.00% | 0 | 1 | 3.62 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 4/25/2025 3:59:56 PM EST |
| 18.00 | 0.00 | 1.27 | % | 0 | 0 | 3.45 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:56 PM EST | |||
| 18.50 | 0.00 | 1.27 | % | 0 | 0 | 3.28 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:56 PM EST | |||
| 19.00 | 0.01 | 1.27 | 0.13 | 0.00 | 0.00% | 0 | 1 | 2.05 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 4/25/2025 3:59:56 PM EST |
| 19.50 | 0.00 | 1.27 | % | 0 | 0 | 2.96 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:56 PM EST | |||
| 20.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 25 | 1.23 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 4/25/2025 3:59:56 PM EST |
| 20.50 | 0.00 | 1.28 | 0.44 | 0.00 | 0.00% | 0 | 32 | 2.65 | 0.00 | 0.00 | 0.00 | 4/15/2025 | 4/25/2025 3:59:56 PM EST |
| 21.00 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 40 | 0.87 | -0.02 | 0.02 | -0.01 | 4/24/2025 | 4/25/2025 3:59:56 PM EST |
| 21.50 | 0.00 | 0.20 | 0.04 | -0.02 | -33.34% | 2 | 70 | 0.93 | -0.02 | 0.02 | -0.01 | 4/25/2025 | 4/25/2025 3:59:56 PM EST |
| 22.00 | 0.04 | 0.13 | 0.15 | +0.04 | +36.37% | 31 | 426 | 0.84 | -0.04 | 0.03 | -0.02 | 4/25/2025 | 4/25/2025 3:59:56 PM EST |
| 22.50 | 0.05 | 0.09 | 0.08 | -0.15 | -65.22% | 3 | 20 | 0.71 | -0.06 | 0.05 | -0.02 | 4/25/2025 | 4/25/2025 3:59:56 PM EST |
| 23.00 | 0.09 | 0.11 | 0.12 | -0.03 | -20.00% | 107 | 129 | 0.68 | -0.08 | 0.06 | -0.03 | 4/25/2025 | 4/25/2025 3:59:56 PM EST |
| 23.50 | 0.12 | 0.15 | 0.13 | -0.14 | -51.86% | 10 | 302 | 0.65 | -0.12 | 0.08 | -0.03 | 4/25/2025 | 4/25/2025 3:59:56 PM EST |
| 24.00 | 0.17 | 0.38 | 0.19 | -0.15 | -44.12% | 183 | 179 | 0.61 | -0.16 | 0.11 | -0.04 | 4/25/2025 | 4/25/2025 3:59:56 PM EST |
| 24.50 | 0.25 | 0.44 | 0.24 | -0.14 | -36.85% | 28 | 148 | 0.59 | -0.22 | 0.14 | -0.05 | 4/25/2025 | 4/25/2025 3:59:56 PM EST |
| 25.00 | 0.37 | 0.41 | 0.39 | -0.28 | -41.80% | 70 | 2,163 | 0.58 | -0.29 | 0.16 | -0.05 | 4/25/2025 | 4/25/2025 3:59:56 PM EST |
| 25.50 | 0.53 | 0.58 | 0.56 | -0.31 | -35.64% | 105 | 525 | 0.56 | -0.38 | 0.18 | -0.06 | 4/25/2025 | 4/25/2025 3:59:56 PM EST |
| 26.00 | 0.74 | 0.92 | 0.74 | -0.37 | -33.34% | 97 | 1,034 | 0.55 | -0.47 | 0.20 | -0.06 | 4/25/2025 | 4/25/2025 3:59:56 PM EST |
| 26.50 | 0.93 | 1.37 | 0.97 | -0.38 | -28.15% | 126 | 139 | 0.52 | -0.57 | 0.20 | -0.06 | 4/25/2025 | 4/25/2025 3:59:56 PM EST |
| 27.00 | 1.26 | 1.55 | 1.40 | -0.27 | -16.17% | 19 | 302 | 0.52 | -0.67 | 0.19 | -0.05 | 4/25/2025 | 4/25/2025 3:59:56 PM EST |
| 27.50 | 1.35 | 2.12 | 1.62 | -0.82 | -33.61% | 7 | 7 | 0.56 | -0.75 | 0.16 | -0.04 | 4/25/2025 | 4/25/2025 3:59:56 PM EST |
| 28.00 | 1.82 | 2.14 | 2.09 | -1.26 | -37.62% | 60 | 57 | 0.60 | -0.83 | 0.13 | -0.03 | 4/25/2025 | 4/25/2025 3:59:56 PM EST |
| 28.50 | 2.28 | 2.61 | 2.57 | -1.98 | -43.52% | 207 | 1 | 0.38 | -0.88 | 0.10 | -0.03 | 4/25/2025 | 4/25/2025 3:59:56 PM EST |
| 29.00 | 2.84 | 3.20 | 2.83 | -0.42 | -12.93% | 6 | 74 | 0.68 | -0.93 | 0.08 | -0.02 | 4/25/2025 | 4/25/2025 3:59:56 PM EST |
| 29.50 | 3.25 | 3.65 | 3.23 | -0.83 | -20.45% | 2 | 1 | 0.81 | -0.95 | 0.05 | -0.01 | 4/25/2025 | 4/25/2025 3:59:56 PM EST |
| 30.00 | 3.90 | 4.05 | 3.98 | +0.43 | +12.12% | 108 | 235 | 0.74 | -0.97 | 0.03 | -0.01 | 4/25/2025 | 4/25/2025 3:59:56 PM EST |
| 30.50 | 4.30 | 4.75 | % | 0 | 0 | 0.96 | -0.98 | 0.02 | -0.01 | 4/25/2025 3:59:56 PM EST | |||
| 31.00 | 4.85 | 5.95 | 5.85 | 0.00 | 0.00% | 0 | 18 | 0.87 | -0.99 | 0.01 | 0.00 | 4/17/2025 | 4/25/2025 3:59:56 PM EST |
| 32.00 | 4.95 | 6.95 | 5.70 | -0.60 | -9.53% | 5 | 2,171 | 1.07 | -1.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 3:59:56 PM EST |
| 33.00 | 6.55 | 7.35 | 6.90 | 0.00 | 0.00% | 2 | 2 | 1.19 | -1.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 3:59:56 PM EST |
| 34.00 | 7.80 | 8.20 | 8.25 | 0.00 | 0.00% | 0 | 1 | 1.30 | -1.00 | 0.00 | 0.00 | 4/4/2025 | 4/25/2025 3:59:56 PM EST |
| 35.00 | 8.80 | 9.20 | 8.91 | 0.00 | 0.00% | 0 | 1 | 1.41 | -1.00 | 0.00 | 0.00 | 4/4/2025 | 4/25/2025 3:59:56 PM EST |
| 36.00 | 9.75 | 10.45 | 9.60 | -0.41 | -4.10% | 2 | 20 | 1.60 | -1.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 3:59:56 PM EST |
| 37.00 | 10.70 | 11.20 | 10.75 | +4.87 | +82.83% | 2 | 2 | 1.60 | -1.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 3:59:56 PM EST |
| 38.00 | 11.80 | 12.20 | 11.78 | 0.00 | 0.00% | 0 | 2 | 1.57 | -1.00 | 0.00 | 0.00 | 4/4/2025 | 4/25/2025 3:59:56 PM EST |
| 39.00 | 12.80 | 13.10 | % | 0 | 0 | 2.06 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:56 PM EST | |||
| 40.00 | 13.15 | 14.20 | 8.20 | 0.00 | 0.00% | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 3/20/2025 | 4/25/2025 3:59:56 PM EST |
| 41.00 | 14.75 | 15.15 | % | 0 | 0 | 2.15 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:56 PM EST | |||
| 42.00 | 15.65 | 16.10 | % | 0 | 0 | 2.03 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:56 PM EST | |||
| 43.00 | 16.75 | 17.25 | % | 0 | 0 | 2.41 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:56 PM EST | |||
| 44.00 | 17.75 | 18.20 | % | 0 | 0 | 2.39 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:56 PM EST | |||
| 45.00 | 18.75 | 19.20 | % | 0 | 0 | 2.65 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:56 PM EST | |||
| 50.00 | 23.75 | 24.20 | % | 0 | 0 | 2.58 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:56 PM EST |