Options Chain for PINTEREST INC CL A (PINS) - $32.24 as of 5/15/2025 8:50:44 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 13.00 | 18.90 | 19.70 | % | 0 | 0 | 4.75 | 1.00 | 0.00 | 0.00 | 5/15/2025 3:59:56 PM EST | |||
| 14.00 | 17.65 | 18.85 | % | 0 | 0 | 4.93 | 1.00 | 0.00 | 0.00 | 5/15/2025 3:59:56 PM EST | |||
| 15.00 | 16.75 | 18.00 | % | 0 | 0 | 4.66 | 1.00 | 0.00 | 0.00 | 5/15/2025 3:59:56 PM EST | |||
| 16.00 | 15.80 | 16.55 | % | 0 | 0 | 3.43 | 1.00 | 0.00 | 0.00 | 5/15/2025 3:59:56 PM EST | |||
| 17.00 | 14.90 | 15.50 | % | 0 | 0 | 2.75 | 1.00 | 0.00 | 0.00 | 5/15/2025 3:59:56 PM EST | |||
| 18.00 | 13.75 | 14.55 | % | 0 | 0 | 2.53 | 1.00 | 0.00 | 0.00 | 5/15/2025 3:59:56 PM EST | |||
| 19.00 | 12.80 | 13.55 | 10.50 | 0.00 | 0.00% | 0 | 7 | 2.54 | 1.00 | 0.00 | 0.00 | 5/9/2025 | 5/15/2025 3:59:56 PM EST |
| 20.00 | 12.00 | 12.95 | 9.25 | 0.00 | 0.00% | 0 | 19 | 1.89 | 1.00 | 0.00 | 0.00 | 5/9/2025 | 5/15/2025 3:59:56 PM EST |
| 20.50 | 11.25 | 12.75 | % | 0 | 0 | 2.31 | 1.00 | 0.00 | 0.00 | 5/15/2025 3:59:56 PM EST | |||
| 21.00 | 10.75 | 11.85 | 8.35 | 0.00 | 0.00% | 0 | 111 | 1.84 | 1.00 | 0.00 | 0.00 | 5/9/2025 | 5/15/2025 3:59:56 PM EST |
| 21.50 | 10.55 | 11.15 | 7.80 | 0.00 | 0.00% | 0 | 15 | 1.64 | 1.00 | 0.00 | 0.00 | 5/9/2025 | 5/15/2025 3:59:56 PM EST |
| 22.00 | 9.45 | 10.70 | 11.00 | 0.00 | 0.00% | 0 | 17 | 1.94 | 1.00 | 0.00 | 0.00 | 5/13/2025 | 5/15/2025 3:59:56 PM EST |
| 22.50 | 9.00 | 10.20 | % | 0 | 0 | 1.77 | 1.00 | 0.00 | 0.00 | 5/15/2025 3:59:56 PM EST | |||
| 23.00 | 9.10 | 9.50 | 9.90 | 0.00 | 0.00% | 0 | 78 | 1.51 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 5/15/2025 3:59:56 PM EST |
| 23.50 | 8.65 | 9.05 | 9.38 | 0.00 | 0.00% | 0 | 7 | 1.43 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 5/15/2025 3:59:56 PM EST |
| 24.00 | 8.10 | 8.50 | 8.90 | 0.00 | 0.00% | 0 | 60 | 1.25 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 5/15/2025 3:59:56 PM EST |
| 24.50 | 7.50 | 7.95 | 8.06 | 0.00 | 0.00% | 0 | 5 | 1.36 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 5/15/2025 3:59:56 PM EST |
| 25.00 | 7.15 | 7.55 | 7.45 | -0.40 | -5.10% | 8 | 60 | 1.20 | 1.00 | 0.00 | 0.00 | 5/15/2025 | 5/15/2025 3:59:56 PM EST |
| 25.50 | 5.95 | 6.95 | 7.42 | 0.00 | 0.00% | 0 | 36 | 1.20 | 1.00 | 0.00 | 0.00 | 5/13/2025 | 5/15/2025 3:59:56 PM EST |
| 26.00 | 6.15 | 6.45 | 6.25 | -0.50 | -7.41% | 10 | 125 | 1.05 | 1.00 | 0.00 | 0.00 | 5/15/2025 | 5/15/2025 3:59:56 PM EST |
| 26.50 | 5.60 | 6.15 | 3.00 | 0.00 | 0.00% | 0 | 23 | 1.05 | 1.00 | 0.00 | 0.00 | 5/9/2025 | 5/15/2025 3:59:56 PM EST |
| 27.00 | 4.60 | 5.45 | 5.55 | -0.42 | -7.04% | 3 | 107 | 0.90 | 0.99 | 0.01 | -0.01 | 5/15/2025 | 5/15/2025 3:59:56 PM EST |
| 27.50 | 3.85 | 4.95 | 5.38 | +0.28 | +5.49% | 1 | 131 | 0.90 | 0.98 | 0.02 | -0.01 | 5/15/2025 | 5/15/2025 3:59:56 PM EST |
| 28.00 | 3.50 | 4.45 | 4.67 | -0.76 | -14.00% | 60 | 616 | 0.87 | 0.97 | 0.03 | -0.02 | 5/15/2025 | 5/15/2025 3:59:56 PM EST |
| 28.50 | 2.95 | 4.00 | 4.68 | 0.00 | 0.00% | 0 | 27 | 0.69 | 0.95 | 0.04 | -0.02 | 5/14/2025 | 5/15/2025 3:59:56 PM EST |
| 29.00 | 3.25 | 3.60 | 4.30 | 0.00 | 0.00% | 0 | 270 | 0.76 | 0.92 | 0.06 | -0.03 | 5/14/2025 | 5/15/2025 3:59:56 PM EST |
| 29.50 | 2.77 | 3.05 | 3.70 | 0.00 | 0.00% | 0 | 6 | 0.72 | 0.88 | 0.08 | -0.03 | 5/12/2025 | 5/15/2025 3:59:56 PM EST |
| 30.00 | 2.31 | 2.56 | 2.57 | -0.34 | -11.69% | 10 | 978 | 0.43 | 0.85 | 0.10 | -0.04 | 5/15/2025 | 5/15/2025 3:59:56 PM EST |
| 30.50 | 1.89 | 2.16 | 2.44 | 0.00 | 0.00% | 0 | 95 | 0.49 | 0.79 | 0.12 | -0.05 | 5/14/2025 | 5/15/2025 3:59:56 PM EST |
| 31.00 | 1.40 | 1.75 | 1.79 | -0.66 | -26.94% | 1 | 961 | 0.41 | 0.74 | 0.15 | -0.05 | 5/15/2025 | 5/15/2025 3:59:56 PM EST |
| 31.50 | 1.12 | 1.51 | 1.27 | -0.91 | -41.75% | 33 | 12 | 0.40 | 0.66 | 0.17 | -0.05 | 5/15/2025 | 5/15/2025 3:59:56 PM EST |
| 32.00 | 0.92 | 1.00 | 1.12 | -0.27 | -19.43% | 73 | 240 | 0.43 | 0.57 | 0.19 | -0.05 | 5/15/2025 | 5/15/2025 3:59:56 PM EST |
| 32.50 | 0.67 | 0.74 | 0.72 | -0.32 | -30.77% | 153 | 672 | 0.42 | 0.47 | 0.20 | -0.05 | 5/15/2025 | 5/15/2025 3:59:56 PM EST |
| 33.00 | 0.46 | 0.53 | 0.50 | -0.31 | -38.28% | 228 | 771 | 0.42 | 0.37 | 0.19 | -0.05 | 5/15/2025 | 5/15/2025 3:59:56 PM EST |
| 33.50 | 0.18 | 0.38 | 0.33 | % | 21 | 0 | 0.36 | 0.28 | 0.18 | -0.04 | 5/15/2025 | 5/15/2025 3:59:56 PM EST | |
| 34.00 | 0.19 | 0.25 | 0.23 | -0.17 | -42.50% | 175 | 2,091 | 0.38 | 0.20 | 0.15 | -0.03 | 5/15/2025 | 5/15/2025 3:59:56 PM EST |
| 34.50 | 0.13 | 0.16 | 0.20 | % | 20 | 0 | 0.41 | 0.14 | 0.12 | -0.03 | 5/15/2025 | 5/15/2025 3:59:56 PM EST | |
| 35.00 | 0.08 | 0.12 | 0.10 | -0.11 | -52.39% | 58 | 806 | 0.42 | 0.10 | 0.09 | -0.02 | 5/15/2025 | 5/15/2025 3:59:56 PM EST |
| 35.50 | 0.05 | 0.08 | % | 0 | 0 | 0.43 | 0.07 | 0.07 | -0.02 | 5/15/2025 3:59:56 PM EST | |||
| 36.00 | 0.03 | 0.07 | 0.05 | -0.09 | -64.29% | 4 | 22 | 0.45 | 0.05 | 0.05 | -0.01 | 5/15/2025 | 5/15/2025 3:59:56 PM EST |
| 36.50 | 0.01 | 0.06 | % | 0 | 0 | 0.52 | 0.03 | 0.03 | -0.01 | 5/15/2025 3:59:56 PM EST | |||
| 37.00 | 0.00 | 0.08 | 0.02 | -0.06 | -75.00% | 3 | 60 | 0.52 | 0.02 | 0.02 | -0.01 | 5/15/2025 | 5/15/2025 3:59:56 PM EST |
| 37.50 | 0.00 | 0.61 | % | 0 | 0 | 1.14 | 0.01 | 0.01 | 0.00 | 5/15/2025 3:59:56 PM EST | |||
| 38.00 | 0.00 | 0.08 | 0.04 | 0.00 | 0.00% | 0 | 11 | 0.68 | 0.00 | 0.01 | 0.00 | 5/14/2025 | 5/15/2025 3:59:56 PM EST |
| 39.00 | 0.00 | 0.58 | 0.06 | 0.00 | 0.00% | 0 | 4 | 1.29 | 0.00 | 0.00 | 0.00 | 5/14/2025 | 5/15/2025 3:59:56 PM EST |
| 40.00 | 0.00 | 0.58 | 0.08 | 0.00 | 0.00% | 0 | 2 | 1.40 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/15/2025 3:59:56 PM EST |
| 41.00 | 0.00 | 0.58 | % | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 5/15/2025 3:59:56 PM EST | |||
| 42.00 | 0.00 | 0.02 | 0.03 | 0.00 | 0.00% | 0 | 1 | 0.80 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/15/2025 3:59:56 PM EST |
| 43.00 | 0.00 | 0.54 | % | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 5/15/2025 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 | 0.59 | 0.10 | 0.00 | 0.00% | 0 | 40 | 4.52 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 5/15/2025 3:59:56 PM EST |
| 14.00 | 0.00 | 0.59 | 0.15 | 0.00 | 0.00% | 0 | 10 | 4.20 | 0.00 | 0.00 | 0.00 | 4/11/2025 | 5/15/2025 3:59:56 PM EST |
| 15.00 | 0.00 | 0.59 | % | 0 | 0 | 3.90 | 0.00 | 0.00 | 0.00 | 5/15/2025 3:59:56 PM EST | |||
| 16.00 | 0.00 | 0.59 | % | 0 | 0 | 3.62 | 0.00 | 0.00 | 0.00 | 5/15/2025 3:59:56 PM EST | |||
| 17.00 | 0.00 | 0.53 | 0.11 | 0.00 | 0.00% | 0 | 71 | 3.36 | 0.00 | 0.00 | 0.00 | 5/6/2025 | 5/15/2025 3:59:56 PM EST |
| 18.00 | 0.00 | 0.53 | 0.12 | 0.00 | 0.00% | 0 | 1 | 3.11 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/15/2025 3:59:56 PM EST |
| 19.00 | 0.00 | 0.06 | 0.01 | -0.15 | -93.75% | 2 | 5 | 1.82 | 0.00 | 0.00 | 0.00 | 5/15/2025 | 5/15/2025 3:59:56 PM EST |
| 20.00 | 0.00 | 0.53 | 0.05 | 0.00 | 0.00% | 0 | 51 | 2.65 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 5/15/2025 3:59:56 PM EST |
| 20.50 | 0.00 | 0.53 | 0.26 | 0.00 | 0.00% | 0 | 2 | 2.55 | 0.00 | 0.00 | 0.00 | 5/6/2025 | 5/15/2025 3:59:56 PM EST |
| 21.00 | 0.00 | 0.53 | 0.02 | 0.00 | 0.00% | 0 | 14 | 2.44 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/15/2025 3:59:56 PM EST |
| 21.50 | 0.00 | 0.53 | 0.37 | 0.00 | 0.00% | 0 | 1 | 2.33 | 0.00 | 0.00 | 0.00 | 5/6/2025 | 5/15/2025 3:59:56 PM EST |
| 22.00 | 0.00 | 0.45 | 0.01 | -0.09 | -90.00% | 3 | 65 | 2.13 | 0.00 | 0.00 | 0.00 | 5/15/2025 | 5/15/2025 3:59:56 PM EST |
| 22.50 | 0.00 | 0.53 | 0.52 | 0.00 | 0.00% | 0 | 1 | 2.13 | 0.00 | 0.00 | 0.00 | 5/6/2025 | 5/15/2025 3:59:56 PM EST |
| 23.00 | 0.00 | 0.54 | 0.02 | 0.00 | 0.00% | 0 | 20 | 2.05 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/15/2025 3:59:56 PM EST |
| 23.50 | 0.00 | 0.54 | 0.36 | 0.00 | 0.00% | 0 | 6 | 1.95 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 5/15/2025 3:59:56 PM EST |
| 24.00 | 0.00 | 0.54 | 0.09 | 0.00 | 0.00% | 0 | 235 | 1.85 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/15/2025 3:59:56 PM EST |
| 24.50 | 0.00 | 0.58 | 0.05 | 0.00 | 0.00% | 0 | 4 | 1.80 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 5/15/2025 3:59:56 PM EST |
| 25.00 | 0.00 | 0.23 | 0.05 | 0.00 | 0.00% | 0 | 473 | 1.30 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/15/2025 3:59:56 PM EST |
| 25.50 | 0.00 | 0.58 | 0.87 | 0.00 | 0.00% | 0 | 1 | 1.61 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 5/15/2025 3:59:56 PM EST |
| 26.00 | 0.00 | 0.59 | 0.14 | 0.00 | 0.00% | 0 | 124 | 1.53 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 5/15/2025 3:59:56 PM EST |
| 26.50 | 0.00 | 0.59 | 0.10 | 0.00 | 0.00% | 0 | 7 | 1.44 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 5/15/2025 3:59:56 PM EST |
| 27.00 | 0.00 | 0.24 | 0.02 | 0.00 | 0.00% | 0 | 41 | 1.00 | -0.01 | 0.01 | -0.01 | 5/13/2025 | 5/15/2025 3:59:56 PM EST |
| 27.50 | 0.00 | 0.08 | 0.12 | +0.02 | +20.00% | 1 | 52 | 0.58 | -0.02 | 0.02 | -0.01 | 5/15/2025 | 5/15/2025 3:59:56 PM EST |
| 28.00 | 0.01 | 0.08 | 0.03 | 0.00 | 0.00% | 7 | 325 | 0.56 | -0.03 | 0.03 | -0.02 | 5/15/2025 | 5/15/2025 3:59:56 PM EST |
| 28.50 | 0.02 | 0.09 | 0.07 | 0.00 | 0.00% | 0 | 22 | 0.56 | -0.05 | 0.04 | -0.02 | 5/13/2025 | 5/15/2025 3:59:56 PM EST |
| 29.00 | 0.05 | 0.10 | 0.06 | +0.01 | +20.00% | 5 | 295 | 0.50 | -0.08 | 0.06 | -0.03 | 5/15/2025 | 5/15/2025 3:59:56 PM EST |
| 29.50 | 0.08 | 0.14 | 0.06 | -0.09 | -60.00% | 3 | 17 | 0.45 | -0.12 | 0.08 | -0.03 | 5/15/2025 | 5/15/2025 3:59:56 PM EST |
| 30.00 | 0.11 | 0.24 | 0.23 | +0.11 | +91.67% | 3 | 126 | 0.45 | -0.15 | 0.10 | -0.04 | 5/15/2025 | 5/15/2025 3:59:56 PM EST |
| 30.50 | 0.19 | 0.26 | 0.20 | +0.03 | +17.65% | 5 | 38 | 0.41 | -0.21 | 0.12 | -0.05 | 5/15/2025 | 5/15/2025 3:59:56 PM EST |
| 31.00 | 0.29 | 0.38 | 0.29 | 0.00 | 0.00% | 41 | 4,065 | 0.50 | -0.26 | 0.15 | -0.05 | 5/15/2025 | 5/15/2025 3:59:56 PM EST |
| 31.50 | 0.38 | 0.52 | 0.45 | +0.02 | +4.66% | 47 | 219 | 0.41 | -0.34 | 0.17 | -0.05 | 5/15/2025 | 5/15/2025 3:59:56 PM EST |
| 32.00 | 0.60 | 0.70 | 0.69 | +0.14 | +25.46% | 93 | 271 | 0.41 | -0.43 | 0.19 | -0.05 | 5/15/2025 | 5/15/2025 3:59:56 PM EST |
| 32.50 | 0.88 | 0.95 | 0.86 | +0.14 | +19.45% | 31 | 1,608 | 0.42 | -0.53 | 0.20 | -0.05 | 5/15/2025 | 5/15/2025 3:59:56 PM EST |
| 33.00 | 0.97 | 1.35 | 1.04 | +0.04 | +4.00% | 50 | 147 | 0.41 | -0.63 | 0.19 | -0.05 | 5/15/2025 | 5/15/2025 3:59:56 PM EST |
| 33.50 | 1.48 | 1.60 | 1.41 | % | 4 | 0 | 0.40 | -0.72 | 0.18 | -0.04 | 5/15/2025 | 5/15/2025 3:59:56 PM EST | |
| 34.00 | 1.69 | 2.21 | 1.93 | +0.52 | +36.88% | 7 | 8 | 0.35 | -0.80 | 0.15 | -0.03 | 5/15/2025 | 5/15/2025 3:59:56 PM EST |
| 34.50 | 2.29 | 2.79 | % | 0 | 0 | 0.38 | -0.86 | 0.12 | -0.03 | 5/15/2025 3:59:56 PM EST | |||
| 35.00 | 2.66 | 2.94 | 2.58 | -0.67 | -20.62% | 5 | 6 | 0.59 | -0.90 | 0.09 | -0.02 | 5/15/2025 | 5/15/2025 3:59:56 PM EST |
| 35.50 | 3.10 | 3.45 | % | 0 | 0 | 0.69 | -0.93 | 0.07 | -0.02 | 5/15/2025 3:59:56 PM EST | |||
| 36.00 | 3.50 | 4.55 | 3.75 | +0.65 | +20.97% | 1 | 6 | 0.80 | -0.95 | 0.05 | -0.01 | 5/15/2025 | 5/15/2025 3:59:56 PM EST |
| 36.50 | 4.00 | 4.50 | % | 0 | 0 | 0.68 | -0.97 | 0.03 | -0.01 | 5/15/2025 3:59:56 PM EST | |||
| 37.00 | 4.60 | 4.95 | 3.90 | 0.00 | 0.00% | 0 | 20 | 0.83 | -0.98 | 0.02 | -0.01 | 5/14/2025 | 5/15/2025 3:59:56 PM EST |
| 37.50 | 4.90 | 5.45 | % | 0 | 0 | 0.83 | -0.99 | 0.01 | 0.00 | 5/15/2025 3:59:56 PM EST | |||
| 38.00 | 5.50 | 5.90 | 12.11 | 0.00 | 0.00% | 0 | 0 | 0.94 | -1.00 | 0.01 | 0.00 | 4/4/2025 | 5/15/2025 3:59:56 PM EST |
| 39.00 | 6.60 | 6.95 | 6.56 | % | 1 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 5/15/2025 | 5/15/2025 3:59:56 PM EST | |
| 40.00 | 7.45 | 8.40 | % | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 5/15/2025 3:59:56 PM EST | |||
| 41.00 | 7.85 | 8.95 | % | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 5/15/2025 3:59:56 PM EST | |||
| 42.00 | 9.60 | 9.90 | 9.80 | +0.60 | +6.53% | 2 | 24 | 1.18 | -1.00 | 0.00 | 0.00 | 5/15/2025 | 5/15/2025 3:59:56 PM EST |
| 43.00 | 10.60 | 11.60 | % | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 5/15/2025 3:59:56 PM EST |