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 | 14.35 | 14.80 | % | 0 | 0 | 2.03 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 14.00 | 13.30 | 13.80 | % | 0 | 0 | 1.85 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 15.00 | 12.25 | 12.80 | % | 0 | 0 | 1.78 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 16.00 | 11.30 | 11.80 | % | 0 | 0 | 1.62 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 17.00 | 10.20 | 10.85 | % | 0 | 0 | 1.46 | 0.99 | 0.00 | -0.01 | 5/5/2025 3:59:54 PM EST | |||
| 18.00 | 9.35 | 9.75 | % | 0 | 0 | 1.32 | 0.99 | 0.01 | -0.01 | 5/5/2025 3:59:54 PM EST | |||
| 19.00 | 8.35 | 8.95 | % | 0 | 0 | 1.18 | 0.97 | 0.01 | -0.01 | 5/5/2025 3:59:54 PM EST | |||
| 20.00 | 7.45 | 7.90 | % | 0 | 0 | 1.16 | 0.95 | 0.02 | -0.02 | 5/5/2025 3:59:54 PM EST | |||
| 20.50 | 7.20 | 7.40 | % | 0 | 0 | 1.09 | 0.94 | 0.02 | -0.02 | 5/5/2025 3:59:54 PM EST | |||
| 21.00 | 6.65 | 7.10 | 5.45 | 0.00 | 0.00% | 0 | 1 | 1.07 | 0.92 | 0.02 | -0.02 | 4/8/2025 | 5/5/2025 3:59:54 PM EST |
| 21.50 | 6.30 | 7.45 | % | 0 | 0 | 0.97 | 0.91 | 0.03 | -0.03 | 5/5/2025 3:59:54 PM EST | |||
| 22.00 | 5.80 | 6.05 | 4.85 | 0.00 | 0.00% | 0 | 1 | 0.96 | 0.89 | 0.03 | -0.03 | 4/8/2025 | 5/5/2025 3:59:54 PM EST |
| 22.50 | 5.45 | 5.60 | % | 0 | 0 | 0.97 | 0.86 | 0.04 | -0.04 | 5/5/2025 3:59:54 PM EST | |||
| 23.00 | 5.05 | 5.15 | 4.05 | 0.00 | 0.00% | 0 | 6 | 0.95 | 0.84 | 0.04 | -0.04 | 4/28/2025 | 5/5/2025 3:59:54 PM EST |
| 23.50 | 4.60 | 5.00 | % | 0 | 0 | 0.92 | 0.81 | 0.05 | -0.04 | 5/5/2025 3:59:54 PM EST | |||
| 24.00 | 4.25 | 4.40 | 4.05 | +1.05 | +35.00% | 10 | 15 | 0.91 | 0.79 | 0.05 | -0.05 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 24.50 | 3.85 | 4.00 | % | 0 | 0 | 0.90 | 0.76 | 0.06 | -0.05 | 5/5/2025 3:59:54 PM EST | |||
| 25.00 | 3.30 | 3.65 | 2.47 | 0.00 | 0.00% | 0 | 23 | 0.77 | 0.72 | 0.06 | -0.05 | 5/1/2025 | 5/5/2025 3:59:54 PM EST |
| 25.50 | 3.00 | 4.25 | 3.00 | % | 12 | 0 | 1.07 | 0.69 | 0.07 | -0.05 | 5/5/2025 | 5/5/2025 3:59:54 PM EST | |
| 26.00 | 2.89 | 3.00 | 2.62 | 0.00 | 0.00% | 0 | 93 | 0.88 | 0.65 | 0.07 | -0.06 | 5/2/2025 | 5/5/2025 3:59:54 PM EST |
| 26.50 | 2.44 | 2.76 | % | 0 | 0 | 0.85 | 0.62 | 0.07 | -0.06 | 5/5/2025 3:59:54 PM EST | |||
| 27.00 | 2.25 | 2.44 | 2.38 | +0.36 | +17.83% | 20 | 69 | 0.85 | 0.58 | 0.07 | -0.06 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 27.50 | 1.97 | 2.21 | 1.93 | % | 100 | 0 | 0.85 | 0.54 | 0.08 | -0.06 | 5/5/2025 | 5/5/2025 3:59:54 PM EST | |
| 28.00 | 1.82 | 2.03 | 1.89 | +0.25 | +15.25% | 18 | 83 | 0.85 | 0.50 | 0.08 | -0.06 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 28.50 | 1.46 | 1.84 | % | 0 | 0 | 0.84 | 0.46 | 0.08 | -0.06 | 5/5/2025 3:59:54 PM EST | |||
| 29.00 | 1.39 | 1.64 | 1.34 | +0.20 | +17.55% | 4 | 307 | 0.84 | 0.42 | 0.08 | -0.06 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 29.50 | 1.21 | 1.35 | % | 0 | 0 | 0.84 | 0.39 | 0.08 | -0.06 | 5/5/2025 3:59:54 PM EST | |||
| 30.00 | 1.04 | 1.15 | 1.01 | +0.04 | +4.13% | 9 | 183 | 0.83 | 0.35 | 0.08 | -0.05 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 30.50 | 0.91 | 1.23 | % | 0 | 0 | 0.88 | 0.32 | 0.07 | -0.05 | 5/5/2025 3:59:54 PM EST | |||
| 31.00 | 0.78 | 0.87 | 0.80 | +0.10 | +14.29% | 17 | 1,494 | 0.82 | 0.28 | 0.07 | -0.05 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 31.50 | 0.66 | 0.92 | % | 0 | 0 | 0.86 | 0.25 | 0.07 | -0.05 | 5/5/2025 3:59:54 PM EST | |||
| 32.00 | 0.58 | 0.65 | 0.54 | -0.01 | -1.82% | 13 | 91 | 0.81 | 0.22 | 0.06 | -0.04 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 32.50 | 0.47 | 0.59 | % | 0 | 0 | 0.81 | 0.20 | 0.06 | -0.04 | 5/5/2025 3:59:54 PM EST | |||
| 33.00 | 0.37 | 0.48 | 0.41 | 0.00 | 0.00% | 0 | 213 | 0.79 | 0.17 | 0.05 | -0.04 | 5/2/2025 | 5/5/2025 3:59:54 PM EST |
| 34.00 | 0.26 | 0.69 | 0.30 | 0.00 | 0.00% | 0 | 10 | 0.91 | 0.13 | 0.05 | -0.03 | 5/2/2025 | 5/5/2025 3:59:54 PM EST |
| 35.00 | 0.21 | 0.42 | 0.15 | 0.00 | 0.00% | 0 | 5 | 0.86 | 0.10 | 0.04 | -0.02 | 5/2/2025 | 5/5/2025 3:59:54 PM EST |
| 36.00 | 0.15 | 0.21 | 0.13 | -0.08 | -38.10% | 4 | 1 | 0.81 | 0.07 | 0.03 | -0.02 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 37.00 | 0.11 | 0.31 | % | 0 | 0 | 0.84 | 0.05 | 0.02 | -0.02 | 5/5/2025 3:59:54 PM EST | |||
| 38.00 | 0.03 | 0.74 | 0.01 | -0.24 | -96.00% | 1 | 2 | 1.51 | 0.04 | 0.02 | -0.01 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 39.00 | 0.02 | 1.29 | 0.14 | 0.00 | 0.00% | 0 | 2 | 1.74 | 0.03 | 0.01 | -0.01 | 4/7/2025 | 5/5/2025 3:59:54 PM EST |
| 40.00 | 0.01 | 0.45 | % | 0 | 0 | 1.30 | 0.02 | 0.01 | -0.01 | 5/5/2025 3:59:54 PM EST | |||
| 41.00 | 0.00 | 1.29 | % | 0 | 0 | 1.88 | 0.01 | 0.01 | -0.01 | 5/5/2025 3:59:54 PM EST | |||
| 42.00 | 0.00 | 1.29 | % | 0 | 0 | 1.95 | 0.01 | 0.01 | 0.00 | 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 | 1.27 | 0.10 | 0.00 | 0.00% | 0 | 40 | 3.53 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 5/5/2025 3:59:54 PM EST |
| 14.00 | 0.00 | 1.27 | 0.15 | 0.00 | 0.00% | 0 | 10 | 3.26 | 0.00 | 0.00 | 0.00 | 4/11/2025 | 5/5/2025 3:59:54 PM EST |
| 15.00 | 0.00 | 1.24 | % | 0 | 0 | 2.97 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 16.00 | 0.01 | 1.24 | % | 0 | 0 | 2.73 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 17.00 | 0.02 | 0.10 | 0.07 | 0.00 | 0.00% | 56 | 96 | 1.26 | -0.01 | 0.00 | -0.01 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 18.00 | 0.03 | 0.81 | 0.12 | 0.00 | 0.00% | 0 | 1 | 1.96 | -0.01 | 0.01 | -0.01 | 5/2/2025 | 5/5/2025 3:59:54 PM EST |
| 19.00 | 0.05 | 0.15 | 0.45 | 0.00 | 0.00% | 0 | 5 | 1.09 | -0.03 | 0.01 | -0.01 | 4/23/2025 | 5/5/2025 3:59:54 PM EST |
| 20.00 | 0.16 | 0.20 | 0.38 | 0.00 | 0.00% | 0 | 18 | 1.06 | -0.05 | 0.02 | -0.02 | 5/1/2025 | 5/5/2025 3:59:54 PM EST |
| 20.50 | 0.21 | 0.24 | 0.23 | % | 1 | 0 | 1.01 | -0.06 | 0.02 | -0.02 | 5/5/2025 | 5/5/2025 3:59:54 PM EST | |
| 21.00 | 0.25 | 0.28 | 0.30 | 0.00 | 0.00% | 0 | 14 | 1.10 | -0.08 | 0.02 | -0.02 | 5/2/2025 | 5/5/2025 3:59:54 PM EST |
| 21.50 | 0.30 | 0.34 | % | 0 | 0 | 1.10 | -0.09 | 0.03 | -0.03 | 5/5/2025 3:59:54 PM EST | |||
| 22.00 | 0.36 | 0.40 | 0.45 | 0.00 | 0.00% | 0 | 57 | 0.95 | -0.11 | 0.03 | -0.03 | 5/2/2025 | 5/5/2025 3:59:54 PM EST |
| 22.50 | 0.43 | 0.48 | % | 0 | 0 | 0.94 | -0.14 | 0.04 | -0.04 | 5/5/2025 3:59:54 PM EST | |||
| 23.00 | 0.47 | 0.56 | 0.52 | -0.13 | -20.00% | 2 | 10 | 0.91 | -0.16 | 0.04 | -0.04 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 23.50 | 0.43 | 0.67 | % | 0 | 0 | 0.85 | -0.19 | 0.05 | -0.04 | 5/5/2025 3:59:54 PM EST | |||
| 24.00 | 0.70 | 0.79 | 0.87 | 0.00 | 0.00% | 0 | 50 | 0.90 | -0.21 | 0.05 | -0.05 | 5/2/2025 | 5/5/2025 3:59:54 PM EST |
| 24.50 | 0.77 | 0.92 | % | 0 | 0 | 0.87 | -0.24 | 0.06 | -0.05 | 5/5/2025 3:59:54 PM EST | |||
| 25.00 | 0.92 | 1.07 | 1.08 | -0.09 | -7.70% | 2 | 448 | 0.89 | -0.28 | 0.06 | -0.05 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 25.50 | 1.15 | 1.24 | % | 0 | 0 | 0.88 | -0.31 | 0.07 | -0.05 | 5/5/2025 3:59:54 PM EST | |||
| 26.00 | 1.33 | 1.43 | 1.59 | 0.00 | 0.00% | 0 | 123 | 0.87 | -0.35 | 0.07 | -0.06 | 5/2/2025 | 5/5/2025 3:59:54 PM EST |
| 26.50 | 1.34 | 1.64 | 1.53 | % | 1 | 0 | 0.86 | -0.38 | 0.07 | -0.06 | 5/5/2025 | 5/5/2025 3:59:54 PM EST | |
| 27.00 | 1.74 | 1.87 | 1.84 | -0.19 | -9.36% | 2 | 23 | 0.85 | -0.42 | 0.07 | -0.06 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 27.50 | 1.82 | 2.32 | % | 0 | 0 | 0.86 | -0.46 | 0.08 | -0.06 | 5/5/2025 3:59:54 PM EST | |||
| 28.00 | 2.18 | 2.38 | 2.32 | -0.30 | -11.45% | 234 | 63 | 0.85 | -0.50 | 0.08 | -0.06 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 28.50 | 2.54 | 2.71 | % | 0 | 0 | 0.85 | -0.54 | 0.08 | -0.06 | 5/5/2025 3:59:54 PM EST | |||
| 29.00 | 2.82 | 2.97 | 3.25 | 0.00 | 0.00% | 0 | 177 | 0.82 | -0.58 | 0.08 | -0.06 | 5/2/2025 | 5/5/2025 3:59:54 PM EST |
| 29.50 | 3.15 | 3.30 | % | 0 | 0 | 0.83 | -0.61 | 0.08 | -0.06 | 5/5/2025 3:59:54 PM EST | |||
| 30.00 | 3.50 | 3.65 | 3.75 | -1.20 | -24.25% | 20 | 4 | 0.83 | -0.65 | 0.08 | -0.05 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 30.50 | 3.30 | 4.00 | % | 0 | 0 | 0.68 | -0.68 | 0.07 | -0.05 | 5/5/2025 3:59:54 PM EST | |||
| 31.00 | 4.05 | 4.35 | 4.20 | -1.50 | -26.32% | 1 | 5 | 0.72 | -0.72 | 0.07 | -0.05 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 31.50 | 3.85 | 4.75 | % | 0 | 0 | 0.61 | -0.75 | 0.07 | -0.05 | 5/5/2025 3:59:54 PM EST | |||
| 32.00 | 4.80 | 5.70 | 5.25 | -1.65 | -23.92% | 20 | 1 | 0.91 | -0.78 | 0.06 | -0.04 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 32.50 | 5.30 | 5.70 | % | 0 | 0 | 0.79 | -0.80 | 0.06 | -0.04 | 5/5/2025 3:59:54 PM EST | |||
| 33.00 | 5.75 | 6.25 | % | 0 | 0 | 0.86 | -0.83 | 0.05 | -0.04 | 5/5/2025 3:59:54 PM EST | |||
| 34.00 | 6.60 | 7.00 | % | 0 | 0 | 0.81 | -0.87 | 0.05 | -0.03 | 5/5/2025 3:59:54 PM EST | |||
| 35.00 | 7.35 | 8.00 | % | 0 | 0 | 0.80 | -0.90 | 0.04 | -0.02 | 5/5/2025 3:59:54 PM EST | |||
| 36.00 | 8.35 | 8.80 | % | 0 | 0 | 0.93 | -0.93 | 0.03 | -0.02 | 5/5/2025 3:59:54 PM EST | |||
| 37.00 | 9.45 | 9.90 | % | 0 | 0 | 0.95 | -0.95 | 0.02 | -0.02 | 5/5/2025 3:59:54 PM EST | |||
| 38.00 | 10.40 | 10.75 | 12.11 | 0.00 | 0.00% | 0 | 0 | 0.77 | -0.96 | 0.02 | -0.01 | 4/4/2025 | 5/5/2025 3:59:54 PM EST |
| 39.00 | 11.25 | 11.85 | % | 0 | 0 | 1.02 | -0.97 | 0.01 | -0.01 | 5/5/2025 3:59:54 PM EST | |||
| 40.00 | 12.20 | 12.90 | % | 0 | 0 | 1.19 | -0.98 | 0.01 | -0.01 | 5/5/2025 3:59:54 PM EST | |||
| 41.00 | 13.25 | 13.85 | % | 0 | 0 | 1.19 | -0.99 | 0.01 | -0.01 | 5/5/2025 3:59:54 PM EST | |||
| 42.00 | 14.25 | 14.85 | % | 0 | 0 | 1.30 | -0.99 | 0.01 | 0.00 | 5/5/2025 3:59:54 PM EST |