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 | 14.40 | 14.70 | % | 0 | 0 | 3.79 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 14.00 | 13.30 | 13.70 | % | 0 | 0 | 3.45 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 15.00 | 12.35 | 12.65 | 11.55 | 0.00 | 0.00% | 0 | 7 | 3.13 | 1.00 | 0.00 | 0.00 | 4/25/2025 | 5/5/2025 3:59:54 PM EST |
| 16.00 | 11.40 | 11.65 | % | 0 | 0 | 2.83 | 1.00 | 0.00 | -0.01 | 5/5/2025 3:59:54 PM EST | |||
| 17.00 | 10.40 | 10.70 | 9.10 | 0.00 | 0.00% | 0 | 55 | 3.00 | 0.99 | 0.00 | -0.01 | 4/28/2025 | 5/5/2025 3:59:54 PM EST |
| 17.50 | 9.85 | 10.15 | % | 0 | 0 | 2.66 | 0.99 | 0.00 | -0.01 | 5/5/2025 3:59:54 PM EST | |||
| 18.00 | 9.30 | 9.70 | 6.99 | 0.00 | 0.00% | 0 | 2 | 2.52 | 0.99 | 0.00 | -0.01 | 4/22/2025 | 5/5/2025 3:59:54 PM EST |
| 18.50 | 8.85 | 9.15 | % | 0 | 0 | 2.56 | 0.98 | 0.01 | -0.03 | 5/5/2025 3:59:54 PM EST | |||
| 19.00 | 8.45 | 8.70 | % | 0 | 0 | 2.56 | 0.97 | 0.01 | -0.05 | 5/5/2025 3:59:54 PM EST | |||
| 19.50 | 7.90 | 8.25 | 7.65 | % | 5 | 0 | 2.42 | 0.96 | 0.01 | -0.06 | 5/5/2025 | 5/5/2025 3:59:54 PM EST | |
| 20.00 | 7.50 | 7.80 | 7.15 | 0.00 | 0.00% | 0 | 7 | 2.09 | 0.96 | 0.01 | -0.05 | 5/2/2025 | 5/5/2025 3:59:54 PM EST |
| 20.50 | 6.95 | 7.25 | 4.90 | 0.00 | 0.00% | 0 | 1 | 2.25 | 0.94 | 0.02 | -0.09 | 4/22/2025 | 5/5/2025 3:59:54 PM EST |
| 21.00 | 6.50 | 6.85 | 5.60 | 0.00 | 0.00% | 0 | 119 | 1.83 | 0.93 | 0.02 | -0.09 | 5/2/2025 | 5/5/2025 3:59:54 PM EST |
| 21.50 | 6.10 | 6.40 | 5.30 | 0.00 | 0.00% | 0 | 22 | 1.80 | 0.92 | 0.03 | -0.10 | 4/29/2025 | 5/5/2025 3:59:54 PM EST |
| 22.00 | 5.65 | 5.80 | 5.35 | 0.00 | 0.00% | 0 | 8 | 1.68 | 0.90 | 0.03 | -0.11 | 5/2/2025 | 5/5/2025 3:59:54 PM EST |
| 22.50 | 5.25 | 5.40 | 4.85 | +0.35 | +7.78% | 1 | 1 | 1.73 | 0.88 | 0.04 | -0.12 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 23.00 | 4.85 | 5.10 | 4.58 | +0.20 | +4.57% | 1 | 5 | 2.08 | 0.86 | 0.04 | -0.13 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 23.50 | 4.40 | 4.75 | 3.09 | 0.00 | 0.00% | 0 | 1 | 1.68 | 0.84 | 0.05 | -0.15 | 4/22/2025 | 5/5/2025 3:59:54 PM EST |
| 24.00 | 4.00 | 4.15 | 4.05 | +0.49 | +13.77% | 75 | 169 | 1.66 | 0.81 | 0.06 | -0.16 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 24.50 | 3.65 | 3.75 | 3.50 | +0.15 | +4.48% | 52 | 56 | 1.68 | 0.78 | 0.06 | -0.17 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 25.00 | 2.86 | 3.40 | 3.36 | +0.50 | +17.49% | 93 | 878 | 1.65 | 0.75 | 0.07 | -0.18 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 25.50 | 2.84 | 3.05 | 2.96 | +0.37 | +14.29% | 87 | 125 | 1.66 | 0.71 | 0.08 | -0.19 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 26.00 | 2.65 | 2.72 | 2.70 | +0.43 | +18.95% | 55 | 864 | 1.64 | 0.67 | 0.08 | -0.20 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 26.50 | 2.36 | 2.42 | 2.36 | +0.34 | +16.84% | 37 | 1,209 | 1.63 | 0.62 | 0.09 | -0.21 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 27.00 | 2.08 | 2.15 | 2.08 | +0.33 | +18.86% | 182 | 1,016 | 1.62 | 0.58 | 0.09 | -0.22 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 27.50 | 1.83 | 1.88 | 1.89 | +0.40 | +26.85% | 161 | 231 | 1.61 | 0.53 | 0.09 | -0.22 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 28.00 | 1.59 | 1.63 | 1.59 | +0.26 | +19.55% | 110 | 527 | 1.59 | 0.49 | 0.09 | -0.22 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 28.50 | 1.36 | 1.43 | 1.41 | +0.21 | +17.50% | 76 | 143 | 1.58 | 0.44 | 0.09 | -0.22 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 29.00 | 1.14 | 1.23 | 1.20 | +0.25 | +26.32% | 7,120 | 748 | 1.57 | 0.40 | 0.09 | -0.22 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 29.50 | 0.99 | 1.15 | 1.05 | +0.24 | +29.63% | 321 | 387 | 1.55 | 0.36 | 0.09 | -0.21 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 30.00 | 0.84 | 0.88 | 0.85 | +0.15 | +21.43% | 380 | 496 | 1.54 | 0.32 | 0.08 | -0.20 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 30.50 | 0.63 | 0.76 | 0.67 | +0.07 | +11.67% | 37 | 83 | 1.50 | 0.29 | 0.08 | -0.19 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 31.00 | 0.59 | 0.64 | 0.61 | +0.15 | +32.61% | 230 | 522 | 1.53 | 0.25 | 0.07 | -0.18 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 31.50 | 0.39 | 0.53 | 0.50 | +0.06 | +13.64% | 48 | 57 | 1.46 | 0.22 | 0.07 | -0.17 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 32.00 | 0.40 | 0.45 | 0.44 | +0.11 | +33.34% | 343 | 408 | 1.51 | 0.20 | 0.06 | -0.16 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 32.50 | 0.33 | 0.37 | 0.35 | +0.05 | +16.67% | 53 | 33 | 1.50 | 0.17 | 0.06 | -0.15 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 33.00 | 0.27 | 0.32 | 0.29 | +0.07 | +31.82% | 6,880 | 212 | 1.51 | 0.15 | 0.05 | -0.14 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 33.50 | 0.23 | 0.27 | 0.22 | -0.03 | -12.00% | 4 | 8 | 1.52 | 0.13 | 0.05 | -0.12 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 34.00 | 0.19 | 0.23 | 0.20 | +0.03 | +17.65% | 173 | 190 | 1.52 | 0.11 | 0.04 | -0.11 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 34.50 | 0.16 | 0.20 | 0.15 | % | 22 | 0 | 1.54 | 0.10 | 0.04 | -0.10 | 5/5/2025 | 5/5/2025 3:59:54 PM EST | |
| 35.00 | 0.13 | 0.16 | 0.12 | -0.01 | -7.70% | 86 | 66 | 1.53 | 0.08 | 0.04 | -0.09 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 36.00 | 0.05 | 0.10 | 0.09 | +0.01 | +12.50% | 4 | 198 | 1.49 | 0.06 | 0.03 | -0.07 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 37.00 | 0.02 | 0.28 | 0.08 | +0.02 | +33.34% | 1 | 19 | 1.57 | 0.05 | 0.02 | -0.06 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 38.00 | 0.02 | 0.07 | 0.04 | -0.03 | -42.86% | 41 | 1,298 | 1.65 | 0.03 | 0.02 | -0.04 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 39.00 | 0.01 | 0.50 | 0.02 | 0.00 | 0.00% | 0 | 5 | 2.70 | 0.02 | 0.01 | -0.03 | 5/2/2025 | 5/5/2025 3:59:54 PM EST |
| 40.00 | 0.01 | 0.04 | 0.02 | 0.00 | 0.00% | 3 | 9 | 1.70 | 0.02 | 0.01 | -0.03 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 41.00 | 0.00 | 0.04 | 0.02 | 0.00 | 0.00% | 5 | 56 | 1.79 | 0.01 | 0.01 | -0.02 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 42.00 | 0.00 | 0.02 | 0.23 | 0.00 | 0.00% | 0 | 5 | 3.03 | 0.01 | 0.00 | -0.01 | 4/2/2025 | 5/5/2025 3:59:54 PM EST |
| 43.00 | 0.00 | 0.26 | 0.01 | -0.02 | -66.67% | 51 | 3 | 2.73 | 0.00 | 0.00 | -0.01 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 44.00 | 0.00 | 0.21 | 0.01 | 0.00 | 0.00% | 0 | 1 | 2.72 | 0.00 | 0.00 | 0.00 | 4/14/2025 | 5/5/2025 3:59:54 PM EST |
| 45.00 | 0.00 | 0.04 | 0.02 | 0.00 | 0.00% | 0 | 5 | 2.14 | 0.00 | 0.00 | 0.00 | 4/11/2025 | 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 | 0.00 | 0.02 | 0.04 | 0.00 | 0.00% | 0 | 4 | 3.09 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 5/5/2025 3:59:54 PM EST |
| 14.00 | 0.00 | 0.02 | 0.04 | 0.00 | 0.00% | 0 | 265 | 2.81 | 0.00 | 0.00 | 0.00 | 4/29/2025 | 5/5/2025 3:59:54 PM EST |
| 15.00 | 0.00 | 0.02 | 0.04 | 0.00 | 0.00% | 0 | 121 | 2.55 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 5/5/2025 3:59:54 PM EST |
| 16.00 | 0.00 | 0.04 | 0.06 | 0.00 | 0.00% | 0 | 1 | 2.54 | 0.00 | 0.00 | -0.01 | 4/25/2025 | 5/5/2025 3:59:54 PM EST |
| 17.00 | 0.01 | 0.02 | 0.01 | -0.01 | -50.00% | 360 | 84 | 2.52 | -0.01 | 0.00 | -0.01 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 17.50 | 0.01 | 0.15 | 0.06 | -0.09 | -60.00% | 1 | 13 | 2.75 | -0.01 | 0.00 | -0.01 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 18.00 | 0.01 | 0.11 | 0.18 | +0.13 | +260.00% | 1 | 214 | 3.53 | -0.01 | 0.00 | -0.01 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 18.50 | 0.01 | 0.15 | 0.06 | 0.00 | 0.00% | 0 | 18 | 2.46 | -0.02 | 0.01 | -0.03 | 5/2/2025 | 5/5/2025 3:59:54 PM EST |
| 19.00 | 0.04 | 0.16 | 0.06 | -0.02 | -25.00% | 31 | 32 | 2.07 | -0.03 | 0.01 | -0.05 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 19.50 | 0.03 | 0.10 | 0.16 | +0.05 | +45.46% | 2 | 7 | 2.01 | -0.04 | 0.01 | -0.06 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 20.00 | 0.04 | 0.29 | 0.10 | -0.02 | -16.67% | 146 | 313 | 2.43 | -0.04 | 0.01 | -0.05 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 20.50 | 0.10 | 0.13 | 0.11 | -0.06 | -35.30% | 28 | 102 | 1.71 | -0.06 | 0.02 | -0.09 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 21.00 | 0.13 | 0.15 | 0.17 | +0.03 | +21.43% | 104 | 208 | 1.75 | -0.07 | 0.02 | -0.09 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 21.50 | 0.17 | 0.20 | 0.18 | -0.06 | -25.00% | 75 | 246 | 1.75 | -0.08 | 0.03 | -0.10 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 22.00 | 0.22 | 0.26 | 0.22 | -0.08 | -26.67% | 147 | 295 | 1.74 | -0.10 | 0.03 | -0.11 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 22.50 | 0.28 | 0.32 | 0.27 | -0.10 | -27.03% | 41 | 430 | 1.72 | -0.12 | 0.04 | -0.12 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 23.00 | 0.34 | 0.39 | 0.35 | -0.10 | -22.23% | 104 | 460 | 1.70 | -0.14 | 0.04 | -0.13 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 23.50 | 0.43 | 0.46 | 0.44 | -0.10 | -18.52% | 120 | 2,096 | 1.67 | -0.16 | 0.05 | -0.15 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 24.00 | 0.53 | 0.56 | 0.52 | -0.17 | -24.64% | 122 | 359 | 1.65 | -0.19 | 0.06 | -0.16 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 24.50 | 0.64 | 0.68 | 0.68 | -0.13 | -16.05% | 52 | 93 | 1.63 | -0.22 | 0.06 | -0.17 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 25.00 | 0.74 | 0.82 | 0.81 | -0.16 | -16.50% | 189 | 814 | 1.63 | -0.25 | 0.07 | -0.18 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 25.50 | 0.94 | 0.98 | 0.94 | -0.15 | -13.77% | 142 | 558 | 1.62 | -0.29 | 0.08 | -0.19 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 26.00 | 1.14 | 1.17 | 1.12 | -0.26 | -18.85% | 64 | 1,633 | 1.62 | -0.33 | 0.08 | -0.20 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 26.50 | 1.34 | 1.38 | 1.31 | -0.26 | -16.57% | 37 | 259 | 1.61 | -0.38 | 0.09 | -0.21 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 27.00 | 1.45 | 1.62 | 1.53 | -0.32 | -17.30% | 252 | 248 | 1.61 | -0.42 | 0.09 | -0.22 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 27.50 | 1.68 | 1.87 | 1.73 | -0.41 | -19.16% | 73 | 21 | 1.60 | -0.47 | 0.09 | -0.22 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 28.00 | 2.03 | 2.13 | 2.13 | -0.30 | -12.35% | 12 | 176 | 1.55 | -0.51 | 0.09 | -0.22 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 28.50 | 2.33 | 2.41 | 2.71 | 0.00 | 0.00% | 0 | 21 | 1.56 | -0.56 | 0.09 | -0.22 | 5/2/2025 | 5/5/2025 3:59:54 PM EST |
| 29.00 | 2.54 | 2.71 | 2.64 | -1.18 | -30.89% | 2 | 32 | 1.49 | -0.60 | 0.09 | -0.22 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 29.50 | 2.94 | 3.05 | 3.06 | -1.04 | -25.37% | 1 | 2 | 1.52 | -0.64 | 0.09 | -0.21 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 30.00 | 3.30 | 3.40 | 3.30 | -0.80 | -19.52% | 61 | 334 | 1.53 | -0.68 | 0.08 | -0.20 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 30.50 | 3.65 | 4.60 | 3.78 | -0.42 | -10.00% | 2 | 50 | 1.50 | -0.71 | 0.08 | -0.19 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 31.00 | 3.80 | 4.15 | 4.15 | -0.40 | -8.80% | 30 | 45 | 1.32 | -0.75 | 0.07 | -0.18 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 31.50 | 4.40 | 4.55 | % | 0 | 0 | 1.48 | -0.78 | 0.07 | -0.17 | 5/5/2025 3:59:54 PM EST | |||
| 32.00 | 4.70 | 5.00 | 5.01 | -2.84 | -36.18% | 370 | 2 | 1.39 | -0.80 | 0.06 | -0.16 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 32.50 | 5.25 | 5.40 | % | 0 | 0 | 1.46 | -0.83 | 0.06 | -0.15 | 5/5/2025 3:59:54 PM EST | |||
| 33.00 | 5.70 | 6.70 | 7.00 | 0.00 | 0.00% | 0 | 1 | 1.47 | -0.85 | 0.05 | -0.14 | 4/28/2025 | 5/5/2025 3:59:54 PM EST |
| 33.50 | 6.15 | 6.35 | % | 0 | 0 | 1.55 | -0.87 | 0.05 | -0.12 | 5/5/2025 3:59:54 PM EST | |||
| 34.00 | 5.75 | 6.75 | 8.50 | 0.00 | 0.00% | 0 | 92 | 1.49 | -0.89 | 0.04 | -0.11 | 4/24/2025 | 5/5/2025 3:59:54 PM EST |
| 34.50 | 7.05 | 7.45 | % | 0 | 0 | 1.55 | -0.90 | 0.04 | -0.10 | 5/5/2025 3:59:54 PM EST | |||
| 35.00 | 7.50 | 7.90 | 9.96 | 0.00 | 0.00% | 0 | 2 | 1.77 | -0.92 | 0.04 | -0.09 | 4/30/2025 | 5/5/2025 3:59:54 PM EST |
| 36.00 | 7.95 | 8.90 | 10.20 | 0.00 | 0.00% | 0 | 4 | 1.06 | -0.94 | 0.03 | -0.07 | 5/1/2025 | 5/5/2025 3:59:54 PM EST |
| 37.00 | 9.40 | 9.85 | 9.45 | -1.37 | -12.67% | 7 | 2 | 1.65 | -0.95 | 0.02 | -0.06 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 38.00 | 10.10 | 10.85 | 12.11 | 0.00 | 0.00% | 0 | 0 | 2.09 | -0.97 | 0.02 | -0.04 | 4/4/2025 | 5/5/2025 3:59:54 PM EST |
| 39.00 | 11.40 | 11.80 | 12.95 | 0.00 | 0.00% | 0 | 1 | 1.96 | -0.98 | 0.01 | -0.03 | 4/29/2025 | 5/5/2025 3:59:54 PM EST |
| 40.00 | 12.40 | 12.60 | % | 0 | 0 | 1.88 | -0.98 | 0.01 | -0.03 | 5/5/2025 3:59:54 PM EST | |||
| 41.00 | 13.35 | 13.60 | % | 0 | 0 | 1.98 | -0.99 | 0.01 | -0.02 | 5/5/2025 3:59:54 PM EST | |||
| 42.00 | 14.35 | 14.70 | % | 0 | 0 | 2.28 | -0.99 | 0.00 | -0.01 | 5/5/2025 3:59:54 PM EST | |||
| 43.00 | 14.80 | 15.75 | % | 0 | 0 | 2.17 | -1.00 | 0.00 | -0.01 | 5/5/2025 3:59:54 PM EST | |||
| 44.00 | 16.40 | 16.65 | % | 0 | 0 | 2.64 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 45.00 | 17.35 | 17.65 | 19.25 | 0.00 | 0.00% | 0 | 0 | 2.73 | -1.00 | 0.00 | 0.00 | 4/28/2025 | 5/5/2025 3:59:54 PM EST |