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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 15.55 | 17.55 | 17.60 | 0.00 | 0.00% | 0 | 8 | 1.08 | 1.00 | 0.00 | 0.00 | 12/6/2024 | 3/28/2025 3:59:53 PM EST |
| 18.00 | 12.65 | 13.75 | 15.10 | 0.00 | 0.00% | 0 | 7 | 1.12 | 0.99 | 0.00 | -0.01 | 1/6/2025 | 3/28/2025 3:59:53 PM EST |
| 19.00 | 11.70 | 13.60 | 14.00 | 0.00 | 0.00% | 0 | 11 | 0.68 | 0.98 | 0.01 | -0.01 | 3/26/2025 | 3/28/2025 3:59:53 PM EST |
| 20.00 | 10.70 | 12.70 | 17.12 | 0.00 | 0.00% | 0 | 44 | 0.71 | 0.97 | 0.01 | -0.01 | 2/25/2025 | 3/28/2025 3:59:53 PM EST |
| 21.00 | 10.70 | 10.85 | 10.95 | 0.00 | 0.00% | 0 | 9 | 0.68 | 0.96 | 0.01 | -0.01 | 3/19/2025 | 3/28/2025 3:59:53 PM EST |
| 22.00 | 9.75 | 9.90 | 9.50 | 0.00 | 0.00% | 0 | 2 | 0.67 | 0.94 | 0.01 | -0.01 | 3/18/2025 | 3/28/2025 3:59:53 PM EST |
| 23.00 | 8.85 | 8.95 | 9.45 | 0.00 | 0.00% | 0 | 16 | 0.64 | 0.93 | 0.02 | -0.01 | 3/21/2025 | 3/28/2025 3:59:53 PM EST |
| 24.00 | 7.95 | 8.10 | 10.00 | 0.00 | 0.00% | 0 | 126 | 0.62 | 0.90 | 0.02 | -0.02 | 3/26/2025 | 3/28/2025 3:59:53 PM EST |
| 25.00 | 7.10 | 7.20 | 8.35 | 0.00 | 0.00% | 0 | 119 | 0.63 | 0.87 | 0.03 | -0.02 | 3/26/2025 | 3/28/2025 3:59:53 PM EST |
| 26.00 | 6.30 | 6.40 | 8.65 | 0.00 | 0.00% | 0 | 238 | 0.62 | 0.84 | 0.04 | -0.02 | 3/24/2025 | 3/28/2025 3:59:53 PM EST |
| 27.00 | 5.50 | 5.60 | 6.10 | 0.00 | 0.00% | 0 | 109 | 0.61 | 0.80 | 0.04 | -0.02 | 3/21/2025 | 3/28/2025 3:59:53 PM EST |
| 28.00 | 4.75 | 4.85 | 5.00 | 0.00 | 0.00% | 0 | 109 | 0.59 | 0.75 | 0.05 | -0.03 | 3/14/2025 | 3/28/2025 3:59:53 PM EST |
| 29.00 | 4.10 | 4.20 | 3.90 | 0.00 | 0.00% | 0 | 400 | 0.59 | 0.70 | 0.05 | -0.03 | 3/18/2025 | 3/28/2025 3:59:53 PM EST |
| 30.00 | 3.45 | 3.55 | 3.45 | -0.45 | -11.54% | 50 | 404 | 0.57 | 0.64 | 0.06 | -0.03 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 31.00 | 2.93 | 2.98 | 2.86 | -0.65 | -18.52% | 18 | 324 | 0.57 | 0.58 | 0.06 | -0.03 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 32.00 | 2.43 | 2.48 | 2.40 | -0.45 | -15.79% | 103 | 598 | 0.56 | 0.52 | 0.06 | -0.03 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 33.00 | 2.00 | 2.05 | 2.04 | -0.46 | -18.40% | 16 | 3,075 | 0.56 | 0.46 | 0.06 | -0.03 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 34.00 | 1.63 | 1.66 | 1.59 | -0.41 | -20.50% | 21 | 3,974 | 0.55 | 0.40 | 0.06 | -0.03 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 35.00 | 1.31 | 1.35 | 1.27 | -0.36 | -22.09% | 60 | 7,414 | 0.55 | 0.35 | 0.06 | -0.03 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 36.00 | 1.05 | 1.07 | 1.01 | -0.30 | -22.91% | 11 | 1,346 | 0.54 | 0.30 | 0.05 | -0.02 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 37.00 | 0.82 | 0.85 | 0.79 | -0.18 | -18.56% | 42 | 3,580 | 0.54 | 0.25 | 0.05 | -0.02 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 38.00 | 0.65 | 0.67 | 0.64 | -0.17 | -20.99% | 23 | 2,027 | 0.54 | 0.21 | 0.05 | -0.02 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 39.00 | 0.50 | 0.53 | 0.48 | -0.14 | -22.59% | 3 | 762 | 0.54 | 0.17 | 0.04 | -0.02 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 40.00 | 0.38 | 0.42 | 0.39 | -0.10 | -20.41% | 2,068 | 10,238 | 0.54 | 0.14 | 0.04 | -0.01 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 41.00 | 0.30 | 0.33 | 0.31 | -0.07 | -18.43% | 1 | 1,189 | 0.54 | 0.12 | 0.03 | -0.01 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 42.00 | 0.23 | 0.26 | 0.24 | -0.06 | -20.00% | 2 | 1,684 | 0.54 | 0.09 | 0.03 | -0.01 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 43.00 | 0.18 | 0.22 | 0.20 | -0.24 | -54.55% | 2 | 900 | 0.55 | 0.08 | 0.02 | -0.01 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 44.00 | 0.14 | 0.18 | 0.16 | -0.20 | -55.56% | 4 | 880 | 0.55 | 0.06 | 0.02 | -0.01 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 45.00 | 0.11 | 0.15 | 0.13 | -0.08 | -38.10% | 2 | 2,287 | 0.55 | 0.05 | 0.02 | -0.01 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 46.00 | 0.05 | 0.20 | 0.14 | 0.00 | 0.00% | 0 | 1,815 | 0.56 | 0.04 | 0.01 | -0.01 | 3/27/2025 | 3/28/2025 3:59:53 PM EST |
| 47.00 | 0.04 | 0.19 | 0.11 | -0.03 | -21.43% | 5 | 607 | 0.56 | 0.03 | 0.01 | 0.00 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 48.00 | 0.03 | 0.17 | 0.11 | 0.00 | 0.00% | 0 | 378 | 0.58 | 0.03 | 0.01 | 0.00 | 3/26/2025 | 3/28/2025 3:59:53 PM EST |
| 49.00 | 0.02 | 0.16 | 0.17 | 0.00 | 0.00% | 0 | 41 | 0.59 | 0.02 | 0.01 | 0.00 | 3/17/2025 | 3/28/2025 3:59:53 PM EST |
| 50.00 | 0.05 | 0.16 | 0.05 | -0.06 | -54.55% | 1 | 1,091 | 0.65 | 0.02 | 0.01 | 0.00 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 55.00 | 0.00 | 0.15 | 0.03 | 0.00 | 0.00% | 0 | 24 | 0.82 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 3:59:53 PM EST |
| 60.00 | 0.00 | 0.12 | 0.02 | 0.00 | 0.00% | 0 | 16 | 0.89 | 0.00 | 0.00 | 0.00 | 3/21/2025 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 24 | 0.97 | 0.00 | 0.00 | 0.00 | 12/31/2024 | 3/28/2025 3:59:53 PM EST |
| 18.00 | 0.01 | 0.17 | 0.03 | 0.00 | 0.00% | 0 | 17 | 0.78 | -0.01 | 0.00 | -0.01 | 3/5/2025 | 3/28/2025 3:59:53 PM EST |
| 19.00 | 0.03 | 0.18 | 0.03 | 0.00 | 0.00% | 0 | 1 | 0.73 | -0.02 | 0.01 | -0.01 | 3/3/2025 | 3/28/2025 3:59:53 PM EST |
| 20.00 | 0.04 | 0.21 | 0.17 | 0.00 | 0.00% | 0 | 151 | 0.72 | -0.03 | 0.01 | -0.01 | 3/11/2025 | 3/28/2025 3:59:53 PM EST |
| 21.00 | 0.07 | 0.25 | 0.13 | 0.00 | 0.00% | 0 | 442 | 0.70 | -0.04 | 0.01 | -0.01 | 3/27/2025 | 3/28/2025 3:59:53 PM EST |
| 22.00 | 0.19 | 0.23 | 0.21 | +0.03 | +16.67% | 6 | 1,250 | 0.68 | -0.06 | 0.01 | -0.01 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 23.00 | 0.28 | 0.31 | 0.30 | 0.00 | 0.00% | 0 | 549 | 0.67 | -0.07 | 0.02 | -0.01 | 3/17/2025 | 3/28/2025 3:59:53 PM EST |
| 24.00 | 0.38 | 0.41 | 0.30 | 0.00 | 0.00% | 0 | 298 | 0.65 | -0.10 | 0.02 | -0.02 | 3/27/2025 | 3/28/2025 3:59:53 PM EST |
| 25.00 | 0.50 | 0.54 | 0.55 | +0.14 | +34.15% | 1 | 640 | 0.63 | -0.13 | 0.03 | -0.02 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 26.00 | 0.67 | 0.71 | 0.71 | +0.39 | +121.88% | 5 | 254 | 0.62 | -0.16 | 0.04 | -0.02 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 27.00 | 0.88 | 0.92 | 0.92 | +0.22 | +31.43% | 9 | 2,294 | 0.61 | -0.20 | 0.04 | -0.02 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 28.00 | 1.14 | 1.18 | 1.20 | +0.30 | +33.34% | 11 | 1,345 | 0.60 | -0.25 | 0.05 | -0.03 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 29.00 | 1.47 | 1.50 | 1.52 | +0.33 | +27.74% | 26 | 1,032 | 0.59 | -0.30 | 0.05 | -0.03 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 30.00 | 1.84 | 1.93 | 1.95 | +0.42 | +27.46% | 33 | 4,533 | 0.58 | -0.36 | 0.06 | -0.03 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 31.00 | 2.28 | 2.38 | 2.39 | +0.51 | +27.13% | 14 | 722 | 0.57 | -0.42 | 0.06 | -0.03 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 32.00 | 2.78 | 2.83 | 2.81 | +0.56 | +24.89% | 28 | 1,047 | 0.57 | -0.48 | 0.06 | -0.03 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 33.00 | 3.30 | 3.40 | 3.40 | +0.57 | +20.15% | 1 | 1,739 | 0.56 | -0.54 | 0.06 | -0.03 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 34.00 | 3.95 | 4.05 | 4.12 | +0.87 | +26.77% | 4 | 1,512 | 0.56 | -0.60 | 0.06 | -0.03 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 35.00 | 4.60 | 4.70 | 4.75 | +0.95 | +25.00% | 13 | 1,709 | 0.55 | -0.65 | 0.06 | -0.03 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 36.00 | 5.35 | 5.45 | 5.35 | +1.00 | +22.99% | 12 | 714 | 0.54 | -0.70 | 0.05 | -0.02 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 37.00 | 5.90 | 6.25 | 5.05 | 0.00 | 0.00% | 0 | 961 | 0.50 | -0.75 | 0.05 | -0.02 | 3/26/2025 | 3/28/2025 3:59:53 PM EST |
| 38.00 | 6.90 | 7.05 | 7.14 | +2.54 | +55.22% | 3 | 897 | 0.53 | -0.79 | 0.05 | -0.02 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 39.00 | 7.80 | 7.90 | 6.25 | 0.00 | 0.00% | 0 | 780 | 0.53 | -0.83 | 0.04 | -0.02 | 3/26/2025 | 3/28/2025 3:59:53 PM EST |
| 40.00 | 8.70 | 8.85 | 8.75 | +0.65 | +8.03% | 23 | 1,040 | 0.56 | -0.86 | 0.04 | -0.01 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 41.00 | 9.60 | 9.75 | 8.50 | 0.00 | 0.00% | 0 | 2,519 | 0.57 | -0.88 | 0.03 | -0.01 | 3/26/2025 | 3/28/2025 3:59:53 PM EST |
| 42.00 | 10.55 | 10.70 | 10.60 | +0.90 | +9.28% | 1 | 802 | 0.63 | -0.91 | 0.03 | -0.01 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 43.00 | 11.50 | 11.65 | 10.10 | 0.00 | 0.00% | 0 | 75 | 0.64 | -0.92 | 0.02 | -0.01 | 3/26/2025 | 3/28/2025 3:59:53 PM EST |
| 44.00 | 12.50 | 13.55 | 11.60 | 0.00 | 0.00% | 0 | 62 | 0.58 | -0.94 | 0.02 | -0.01 | 3/27/2025 | 3/28/2025 3:59:53 PM EST |
| 45.00 | 13.45 | 13.60 | 13.35 | +1.65 | +14.11% | 1 | 109 | 0.61 | -0.95 | 0.02 | -0.01 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 46.00 | 14.45 | 14.60 | 14.50 | -0.55 | -3.66% | 2 | 0 | 0.64 | -0.96 | 0.01 | -0.01 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 47.00 | 15.05 | 15.65 | 15.50 | +1.80 | +13.14% | 1 | 0 | 0.66 | -0.97 | 0.01 | 0.00 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 48.00 | 15.65 | 16.75 | 16.55 | +5.50 | +49.78% | 1 | 0 | 0.77 | -0.97 | 0.01 | 0.00 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 49.00 | 17.15 | 17.85 | 17.50 | +5.80 | +49.58% | 1 | 0 | 0.80 | -0.98 | 0.01 | 0.00 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 50.00 | 18.45 | 18.60 | 18.75 | +2.80 | +17.56% | 1 | 0 | 0.74 | -0.98 | 0.01 | 0.00 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 55.00 | 23.40 | 23.60 | 20.85 | 0.00 | 0.00% | 0 | 1 | 0.92 | -1.00 | 0.00 | 0.00 | 3/4/2025 | 3/28/2025 3:59:53 PM EST |
| 60.00 | 28.35 | 29.45 | 23.20 | 0.00 | 0.00% | 0 | 1 | 1.14 | -1.00 | 0.00 | 0.00 | 3/3/2025 | 3/28/2025 3:59:53 PM EST |