Options Chain for PINTEREST INC CL A (PINS) - $25.61 as of 4/24/2025 9:48:23 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 9.90 | 12.40 | % | 0 | 0 | 1.38 | 0.98 | 0.01 | -0.01 | 4/23/2025 3:59:54 PM EST | |||
| 16.00 | 8.50 | 10.50 | % | 0 | 0 | 1.25 | 0.96 | 0.01 | -0.01 | 4/23/2025 3:59:54 PM EST | |||
| 17.00 | 7.20 | 9.45 | % | 0 | 0 | 0.98 | 0.94 | 0.02 | -0.01 | 4/23/2025 3:59:54 PM EST | |||
| 18.00 | 7.25 | 8.15 | % | 0 | 0 | 0.96 | 0.91 | 0.02 | -0.02 | 4/23/2025 3:59:54 PM EST | |||
| 19.00 | 6.45 | 7.50 | 7.65 | 0.00 | 0.00% | 0 | 1 | 0.81 | 0.88 | 0.03 | -0.02 | 4/14/2025 | 4/23/2025 3:59:54 PM EST |
| 20.00 | 6.05 | 6.55 | 4.90 | 0.00 | 0.00% | 0 | 5 | 0.95 | 0.85 | 0.03 | -0.02 | 4/21/2025 | 4/23/2025 3:59:54 PM EST |
| 21.00 | 4.95 | 5.60 | 5.58 | 0.00 | 0.00% | 0 | 3 | 0.92 | 0.81 | 0.04 | -0.03 | 4/23/2025 | 4/23/2025 3:59:54 PM EST |
| 22.00 | 4.40 | 4.95 | % | 0 | 0 | 0.74 | 0.76 | 0.05 | -0.03 | 4/23/2025 3:59:54 PM EST | |||
| 23.00 | 2.49 | 4.15 | % | 0 | 0 | 0.74 | 0.71 | 0.05 | -0.03 | 4/23/2025 3:59:54 PM EST | |||
| 24.00 | 2.99 | 3.60 | 4.15 | 0.00 | 0.00% | 0 | 14 | 0.76 | 0.65 | 0.06 | -0.03 | 4/23/2025 | 4/23/2025 3:59:54 PM EST |
| 25.00 | 2.63 | 3.05 | 2.85 | 0.00 | 0.00% | 0 | 30 | 0.78 | 0.59 | 0.06 | -0.04 | 4/23/2025 | 4/23/2025 3:59:54 PM EST |
| 26.00 | 2.16 | 2.50 | 1.82 | 0.00 | 0.00% | 0 | 4 | 0.75 | 0.53 | 0.06 | -0.04 | 4/22/2025 | 4/23/2025 3:59:54 PM EST |
| 27.00 | 1.59 | 1.97 | 2.04 | 0.00 | 0.00% | 0 | 17 | 0.74 | 0.46 | 0.06 | -0.03 | 4/23/2025 | 4/23/2025 3:59:54 PM EST |
| 28.00 | 1.25 | 1.60 | 2.00 | 0.00 | 0.00% | 0 | 4 | 0.72 | 0.40 | 0.06 | -0.03 | 4/23/2025 | 4/23/2025 3:59:54 PM EST |
| 29.00 | 0.93 | 1.44 | 1.11 | -0.54 | -32.73% | 1 | 62 | 0.73 | 0.34 | 0.06 | -0.03 | 4/24/2025 | 4/23/2025 3:59:54 PM EST |
| 30.00 | 0.84 | 1.14 | 0.96 | 0.00 | 0.00% | 0 | 25 | 0.72 | 0.28 | 0.06 | -0.03 | 4/23/2025 | 4/23/2025 3:59:54 PM EST |
| 31.00 | 0.58 | 0.77 | 0.90 | 0.00 | 0.00% | 0 | 15 | 0.70 | 0.23 | 0.05 | -0.02 | 4/23/2025 | 4/23/2025 3:59:54 PM EST |
| 32.00 | 0.31 | 0.58 | 0.58 | 0.00 | 0.00% | 0 | 4 | 0.66 | 0.18 | 0.05 | -0.02 | 4/23/2025 | 4/23/2025 3:59:54 PM EST |
| 33.00 | 0.33 | 0.52 | 0.48 | 0.00 | 0.00% | 0 | 2 | 0.88 | 0.14 | 0.04 | -0.02 | 4/23/2025 | 4/23/2025 3:59:54 PM EST |
| 34.00 | 0.00 | 0.54 | 0.34 | 0.00 | 0.00% | 0 | 1 | 0.67 | 0.12 | 0.03 | -0.01 | 4/23/2025 | 4/23/2025 3:59:54 PM EST |
| 35.00 | 0.00 | 0.30 | % | 0 | 0 | 0.78 | 0.09 | 0.03 | -0.01 | 4/23/2025 3:59:54 PM EST | |||
| 36.00 | 0.00 | 0.24 | % | 0 | 0 | 0.80 | 0.07 | 0.02 | -0.01 | 4/23/2025 3:59:54 PM EST | |||
| 37.00 | 0.00 | 0.24 | % | 0 | 0 | 0.80 | 0.05 | 0.02 | -0.01 | 4/23/2025 3:59:54 PM EST | |||
| 38.00 | 0.00 | 0.47 | % | 0 | 0 | 0.87 | 0.04 | 0.02 | -0.01 | 4/23/2025 3:59:54 PM EST | |||
| 40.00 | 0.00 | 0.75 | % | 0 | 0 | 1.38 | 0.03 | 0.01 | 0.00 | 4/23/2025 3:59:54 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.75 | % | 0 | 0 | 1.71 | -0.02 | 0.01 | -0.01 | 4/23/2025 3:59:54 PM EST | |||
| 16.00 | 0.00 | 0.42 | % | 0 | 0 | 1.04 | -0.04 | 0.01 | -0.01 | 4/23/2025 3:59:54 PM EST | |||
| 17.00 | 0.10 | 0.29 | 0.18 | 0.00 | 0.00% | 0 | 3 | 1.05 | -0.06 | 0.02 | -0.01 | 4/23/2025 | 4/23/2025 3:59:54 PM EST |
| 18.00 | 0.00 | 0.74 | 0.38 | 0.00 | 0.00% | 0 | 4 | 1.05 | -0.09 | 0.02 | -0.02 | 4/17/2025 | 4/23/2025 3:59:54 PM EST |
| 19.00 | 0.24 | 0.63 | 0.45 | 0.00 | 0.00% | 0 | 7 | 0.87 | -0.12 | 0.03 | -0.02 | 4/23/2025 | 4/23/2025 3:59:54 PM EST |
| 20.00 | 0.59 | 0.74 | 0.67 | 0.00 | 0.00% | 0 | 7 | 0.90 | -0.15 | 0.03 | -0.02 | 4/16/2025 | 4/23/2025 3:59:54 PM EST |
| 21.00 | 0.73 | 0.93 | 1.13 | 0.00 | 0.00% | 0 | 16 | 0.85 | -0.19 | 0.04 | -0.03 | 4/21/2025 | 4/23/2025 3:59:54 PM EST |
| 22.00 | 0.98 | 1.20 | 1.04 | 0.00 | 0.00% | 0 | 6 | 0.83 | -0.24 | 0.05 | -0.03 | 4/23/2025 | 4/23/2025 3:59:54 PM EST |
| 23.00 | 1.32 | 1.51 | 1.54 | 0.00 | 0.00% | 0 | 27 | 0.81 | -0.29 | 0.05 | -0.03 | 4/22/2025 | 4/23/2025 3:59:54 PM EST |
| 24.00 | 1.53 | 1.86 | 1.66 | 0.00 | 0.00% | 0 | 30 | 0.78 | -0.35 | 0.06 | -0.03 | 4/23/2025 | 4/23/2025 3:59:54 PM EST |
| 25.00 | 2.09 | 2.54 | 2.06 | 0.00 | 0.00% | 0 | 292 | 0.75 | -0.41 | 0.06 | -0.04 | 4/23/2025 | 4/23/2025 3:59:54 PM EST |
| 26.00 | 2.48 | 2.80 | 2.53 | 0.00 | 0.00% | 0 | 45 | 0.75 | -0.47 | 0.06 | -0.04 | 4/23/2025 | 4/23/2025 3:59:54 PM EST |
| 27.00 | 2.88 | 3.55 | 2.60 | 0.00 | 0.00% | 0 | 65 | 0.74 | -0.54 | 0.06 | -0.03 | 4/23/2025 | 4/23/2025 3:59:54 PM EST |
| 28.00 | 3.75 | 3.95 | 3.92 | 0.00 | 0.00% | 0 | 6 | 0.60 | -0.60 | 0.06 | -0.03 | 4/17/2025 | 4/23/2025 3:59:54 PM EST |
| 29.00 | 2.74 | 5.15 | 4.05 | 0.00 | 0.00% | 0 | 10 | 0.71 | -0.66 | 0.06 | -0.03 | 4/23/2025 | 4/23/2025 3:59:54 PM EST |
| 30.00 | 5.10 | 5.60 | 4.22 | 0.00 | 0.00% | 0 | 3 | 0.72 | -0.72 | 0.06 | -0.03 | 4/23/2025 | 4/23/2025 3:59:54 PM EST |
| 31.00 | 5.40 | 7.35 | % | 0 | 0 | 0.74 | -0.77 | 0.05 | -0.02 | 4/23/2025 3:59:54 PM EST | |||
| 32.00 | 6.20 | 7.70 | % | 0 | 0 | 0.89 | -0.82 | 0.05 | -0.02 | 4/23/2025 3:59:54 PM EST | |||
| 33.00 | 7.05 | 9.20 | % | 0 | 0 | 0.81 | -0.86 | 0.04 | -0.02 | 4/23/2025 3:59:54 PM EST | |||
| 34.00 | 7.15 | 10.85 | % | 0 | 0 | 0.87 | -0.88 | 0.03 | -0.01 | 4/23/2025 3:59:54 PM EST | |||
| 35.00 | 8.90 | 11.80 | % | 0 | 0 | 0.52 | -0.91 | 0.03 | -0.01 | 4/23/2025 3:59:54 PM EST | |||
| 36.00 | 10.15 | 11.95 | % | 0 | 0 | 0.84 | -0.93 | 0.02 | -0.01 | 4/23/2025 3:59:54 PM EST | |||
| 37.00 | 11.15 | 13.70 | % | 0 | 0 | 0.98 | -0.95 | 0.02 | -0.01 | 4/23/2025 3:59:54 PM EST | |||
| 38.00 | 12.15 | 14.65 | % | 0 | 0 | 0.93 | -0.96 | 0.02 | -0.01 | 4/23/2025 3:59:54 PM EST | |||
| 40.00 | 13.75 | 16.65 | % | 0 | 0 | 1.05 | -0.97 | 0.01 | 0.00 | 4/23/2025 3:59:54 PM EST |