Options Chain for PINTEREST INC CL A (PINS) - $26.06 as of 4/25/2025 8:57:45 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 13.00 | 12.85 | 13.30 | % | 0 | 0 | 2.32 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:56 PM EST | |||
| 14.00 | 11.75 | 12.30 | % | 0 | 0 | 2.10 | 0.99 | 0.00 | -0.01 | 4/25/2025 3:59:56 PM EST | |||
| 15.00 | 10.90 | 11.30 | 11.55 | +1.66 | +16.79% | 7 | 1 | 1.67 | 0.99 | 0.00 | -0.01 | 4/25/2025 | 4/25/2025 3:59:56 PM EST |
| 16.00 | 9.80 | 10.40 | % | 0 | 0 | 1.80 | 0.98 | 0.01 | -0.02 | 4/25/2025 3:59:56 PM EST | |||
| 17.00 | 8.90 | 9.45 | % | 0 | 0 | 1.53 | 0.96 | 0.01 | -0.02 | 4/25/2025 3:59:56 PM EST | |||
| 17.50 | 8.30 | 9.00 | % | 0 | 0 | 1.44 | 0.95 | 0.01 | -0.03 | 4/25/2025 3:59:56 PM EST | |||
| 18.00 | 8.00 | 8.50 | 6.99 | 0.00 | 0.00% | 0 | 2 | 1.22 | 0.94 | 0.02 | -0.03 | 4/22/2025 | 4/25/2025 3:59:56 PM EST |
| 19.00 | 6.95 | 7.60 | % | 0 | 0 | 1.11 | 0.92 | 0.02 | -0.04 | 4/25/2025 3:59:56 PM EST | |||
| 20.00 | 6.35 | 7.30 | 6.30 | 0.00 | 0.00% | 0 | 7 | 1.61 | 0.88 | 0.03 | -0.05 | 4/23/2025 | 4/25/2025 3:59:56 PM EST |
| 20.50 | 5.95 | 6.25 | 4.90 | 0.00 | 0.00% | 0 | 1 | 1.27 | 0.87 | 0.03 | -0.05 | 4/22/2025 | 4/25/2025 3:59:56 PM EST |
| 21.00 | 4.80 | 5.75 | 4.45 | 0.00 | 0.00% | 0 | 19 | 1.26 | 0.85 | 0.04 | -0.06 | 4/22/2025 | 4/25/2025 3:59:56 PM EST |
| 21.50 | 5.05 | 5.45 | % | 0 | 0 | 1.21 | 0.83 | 0.04 | -0.06 | 4/25/2025 3:59:56 PM EST | |||
| 22.00 | 4.60 | 5.30 | 5.00 | +0.85 | +20.49% | 2 | 1 | 1.26 | 0.80 | 0.05 | -0.06 | 4/25/2025 | 4/25/2025 3:59:56 PM EST |
| 22.50 | 4.05 | 4.50 | % | 0 | 0 | 1.02 | 0.78 | 0.05 | -0.07 | 4/25/2025 3:59:56 PM EST | |||
| 23.00 | 3.95 | 4.30 | 3.95 | 0.00 | 0.00% | 0 | 2 | 1.20 | 0.75 | 0.05 | -0.07 | 4/23/2025 | 4/25/2025 3:59:56 PM EST |
| 23.50 | 3.60 | 4.65 | 3.09 | 0.00 | 0.00% | 0 | 1 | 1.39 | 0.72 | 0.06 | -0.07 | 4/22/2025 | 4/25/2025 3:59:56 PM EST |
| 24.00 | 2.91 | 3.50 | 3.32 | +0.05 | +1.53% | 1 | 120 | 1.03 | 0.69 | 0.06 | -0.07 | 4/25/2025 | 4/25/2025 3:59:56 PM EST |
| 24.50 | 2.93 | 3.15 | 2.94 | 0.00 | 0.00% | 0 | 14 | 1.09 | 0.66 | 0.07 | -0.08 | 4/23/2025 | 4/25/2025 3:59:56 PM EST |
| 25.00 | 2.62 | 2.88 | 3.00 | +0.32 | +11.94% | 52 | 562 | 1.10 | 0.62 | 0.07 | -0.08 | 4/25/2025 | 4/25/2025 3:59:56 PM EST |
| 25.50 | 1.67 | 2.99 | 2.57 | +0.17 | +7.09% | 7 | 32 | 1.06 | 0.59 | 0.07 | -0.08 | 4/25/2025 | 4/25/2025 3:59:56 PM EST |
| 26.00 | 1.89 | 2.26 | 2.15 | +0.06 | +2.88% | 28 | 311 | 1.05 | 0.55 | 0.07 | -0.08 | 4/25/2025 | 4/25/2025 3:59:56 PM EST |
| 26.50 | 1.89 | 2.01 | 2.14 | +0.03 | +1.43% | 7 | 25 | 1.04 | 0.51 | 0.08 | -0.08 | 4/25/2025 | 4/25/2025 3:59:56 PM EST |
| 27.00 | 1.61 | 1.79 | 1.79 | +0.23 | +14.75% | 81 | 769 | 1.03 | 0.47 | 0.08 | -0.08 | 4/25/2025 | 4/25/2025 3:59:56 PM EST |
| 27.50 | 1.28 | 1.59 | 1.58 | +0.13 | +8.97% | 13 | 120 | 1.03 | 0.44 | 0.08 | -0.07 | 4/25/2025 | 4/25/2025 3:59:56 PM EST |
| 28.00 | 0.82 | 1.40 | 1.33 | +0.01 | +0.76% | 10 | 156 | 1.00 | 0.40 | 0.08 | -0.07 | 4/25/2025 | 4/25/2025 3:59:56 PM EST |
| 28.50 | 1.13 | 1.20 | 1.26 | +0.16 | +14.55% | 1 | 51 | 1.01 | 0.36 | 0.07 | -0.07 | 4/25/2025 | 4/25/2025 3:59:56 PM EST |
| 29.00 | 0.98 | 1.25 | 1.01 | +0.09 | +9.79% | 16 | 273 | 1.00 | 0.33 | 0.07 | -0.07 | 4/25/2025 | 4/25/2025 3:59:56 PM EST |
| 29.50 | 0.74 | 0.90 | 0.91 | +0.11 | +13.75% | 3 | 14 | 0.97 | 0.30 | 0.07 | -0.06 | 4/25/2025 | 4/25/2025 3:59:56 PM EST |
| 30.00 | 0.72 | 0.78 | 0.77 | +0.08 | +11.60% | 122 | 236 | 0.99 | 0.26 | 0.07 | -0.06 | 4/25/2025 | 4/25/2025 3:59:56 PM EST |
| 30.50 | 0.42 | 0.88 | 0.76 | +0.42 | +123.53% | 5 | 8 | 0.98 | 0.24 | 0.06 | -0.06 | 4/25/2025 | 4/25/2025 3:59:56 PM EST |
| 31.00 | 0.52 | 0.59 | 0.60 | +0.09 | +17.65% | 21 | 185 | 0.98 | 0.21 | 0.06 | -0.05 | 4/25/2025 | 4/25/2025 3:59:56 PM EST |
| 32.00 | 0.32 | 0.85 | 0.41 | 0.00 | 0.00% | 242 | 564 | 0.98 | 0.16 | 0.05 | -0.04 | 4/25/2025 | 4/25/2025 3:59:56 PM EST |
| 33.00 | 0.26 | 0.51 | 0.33 | +0.08 | +32.00% | 3 | 47 | 1.05 | 0.13 | 0.04 | -0.04 | 4/25/2025 | 4/25/2025 3:59:56 PM EST |
| 34.00 | 0.18 | 0.25 | 0.22 | 0.00 | 0.00% | 15 | 57 | 0.97 | 0.10 | 0.03 | -0.03 | 4/25/2025 | 4/25/2025 3:59:56 PM EST |
| 35.00 | 0.13 | 0.21 | 0.19 | 0.00 | 0.00% | 15 | 49 | 1.03 | 0.08 | 0.03 | -0.03 | 4/25/2025 | 4/25/2025 3:59:56 PM EST |
| 36.00 | 0.00 | 0.18 | 0.11 | 0.00 | 0.00% | 0 | 93 | 1.05 | 0.06 | 0.02 | -0.02 | 4/23/2025 | 4/25/2025 3:59:56 PM EST |
| 37.00 | 0.00 | 0.12 | 0.11 | +0.02 | +22.23% | 2 | 12 | 1.07 | 0.04 | 0.02 | -0.02 | 4/25/2025 | 4/25/2025 3:59:56 PM EST |
| 38.00 | 0.03 | 0.54 | 0.09 | +0.02 | +28.58% | 48 | 1,227 | 1.15 | 0.03 | 0.01 | -0.01 | 4/25/2025 | 4/25/2025 3:59:56 PM EST |
| 39.00 | 0.02 | 0.08 | 0.08 | -0.05 | -38.47% | 1 | 2 | 1.10 | 0.02 | 0.01 | -0.01 | 4/25/2025 | 4/25/2025 3:59:56 PM EST |
| 40.00 | 0.02 | 0.07 | 0.04 | 0.00 | 0.00% | 5 | 3 | 1.03 | 0.02 | 0.01 | -0.01 | 4/25/2025 | 4/25/2025 3:59:56 PM EST |
| 41.00 | 0.01 | 0.42 | 0.26 | 0.00 | 0.00% | 0 | 3 | 1.88 | 0.02 | 0.01 | -0.01 | 4/1/2025 | 4/25/2025 3:59:56 PM EST |
| 42.00 | 0.01 | 1.49 | 0.23 | 0.00 | 0.00% | 0 | 5 | 2.44 | 0.01 | 0.00 | 0.00 | 4/2/2025 | 4/25/2025 3:59:56 PM EST |
| 43.00 | 0.00 | 1.28 | 0.03 | 0.00 | 0.00% | 0 | 3 | 2.51 | 0.01 | 0.00 | 0.00 | 4/14/2025 | 4/25/2025 3:59:56 PM EST |
| 44.00 | 0.00 | 1.28 | 0.01 | 0.00 | 0.00% | 0 | 1 | 2.57 | 0.00 | 0.00 | 0.00 | 4/14/2025 | 4/25/2025 3:59:56 PM EST |
| 45.00 | 0.00 | 0.10 | 0.02 | 0.00 | 0.00% | 0 | 5 | 1.45 | 0.00 | 0.00 | 0.00 | 4/11/2025 | 4/25/2025 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 | 0.03 | 0.04 | 0.00 | 0.00% | 0 | 4 | 1.64 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 4/25/2025 3:59:56 PM EST |
| 14.00 | 0.00 | 0.27 | % | 0 | 0 | 2.21 | -0.01 | 0.00 | -0.01 | 4/25/2025 3:59:56 PM EST | |||
| 15.00 | 0.01 | 0.22 | 0.11 | 0.00 | 0.00% | 0 | 101 | 1.91 | -0.01 | 0.00 | -0.01 | 4/22/2025 | 4/25/2025 3:59:56 PM EST |
| 16.00 | 0.03 | 0.30 | 0.06 | % | 1 | 0 | 1.48 | -0.02 | 0.01 | -0.02 | 4/25/2025 | 4/25/2025 3:59:56 PM EST | |
| 17.00 | 0.05 | 0.15 | 0.11 | -0.04 | -26.67% | 32 | 28 | 1.41 | -0.04 | 0.01 | -0.02 | 4/25/2025 | 4/25/2025 3:59:56 PM EST |
| 17.50 | 0.12 | 0.19 | 0.13 | -0.05 | -27.78% | 4 | 6 | 1.55 | -0.05 | 0.01 | -0.03 | 4/25/2025 | 4/25/2025 3:59:56 PM EST |
| 18.00 | 0.10 | 0.21 | 0.16 | -0.06 | -27.28% | 8 | 186 | 1.32 | -0.06 | 0.02 | -0.03 | 4/25/2025 | 4/25/2025 3:59:56 PM EST |
| 19.00 | 0.24 | 0.40 | 0.25 | -0.07 | -21.88% | 4 | 19 | 1.34 | -0.08 | 0.02 | -0.04 | 4/25/2025 | 4/25/2025 3:59:56 PM EST |
| 20.00 | 0.19 | 0.39 | 0.36 | -0.09 | -20.00% | 2 | 144 | 1.14 | -0.12 | 0.03 | -0.05 | 4/25/2025 | 4/25/2025 3:59:56 PM EST |
| 20.50 | 0.14 | 0.64 | 0.40 | -0.10 | -20.00% | 5 | 47 | 1.22 | -0.13 | 0.03 | -0.05 | 4/25/2025 | 4/25/2025 3:59:56 PM EST |
| 21.00 | 0.47 | 0.68 | 0.59 | 0.00 | 0.00% | 0 | 113 | 1.23 | -0.15 | 0.04 | -0.06 | 4/23/2025 | 4/25/2025 3:59:56 PM EST |
| 21.50 | 0.51 | 0.63 | 0.59 | -0.09 | -13.24% | 22 | 86 | 1.15 | -0.17 | 0.04 | -0.06 | 4/25/2025 | 4/25/2025 3:59:56 PM EST |
| 22.00 | 0.62 | 0.73 | 0.67 | -0.15 | -18.30% | 22 | 138 | 1.13 | -0.20 | 0.05 | -0.06 | 4/25/2025 | 4/25/2025 3:59:56 PM EST |
| 22.50 | 0.72 | 0.99 | 0.81 | -0.12 | -12.91% | 11 | 6 | 1.17 | -0.22 | 0.05 | -0.07 | 4/25/2025 | 4/25/2025 3:59:56 PM EST |
| 23.00 | 0.74 | 1.16 | 0.91 | -0.16 | -14.96% | 3 | 315 | 1.13 | -0.25 | 0.05 | -0.07 | 4/25/2025 | 4/25/2025 3:59:56 PM EST |
| 23.50 | 0.98 | 1.13 | 1.10 | -0.15 | -12.00% | 11 | 2,050 | 1.09 | -0.28 | 0.06 | -0.07 | 4/25/2025 | 4/25/2025 3:59:56 PM EST |
| 24.00 | 1.01 | 1.45 | 1.26 | -0.12 | -8.70% | 14 | 247 | 1.09 | -0.31 | 0.06 | -0.07 | 4/25/2025 | 4/25/2025 3:59:56 PM EST |
| 24.50 | 1.11 | 1.45 | 1.60 | 0.00 | 0.00% | 0 | 24 | 1.00 | -0.34 | 0.07 | -0.08 | 4/24/2025 | 4/25/2025 3:59:56 PM EST |
| 25.00 | 1.54 | 1.83 | 1.62 | -0.19 | -10.50% | 69 | 403 | 1.05 | -0.38 | 0.07 | -0.08 | 4/25/2025 | 4/25/2025 3:59:56 PM EST |
| 25.50 | 1.77 | 1.90 | 1.81 | -0.27 | -12.99% | 32 | 501 | 1.05 | -0.41 | 0.07 | -0.08 | 4/25/2025 | 4/25/2025 3:59:56 PM EST |
| 26.00 | 1.98 | 2.15 | 2.06 | -0.27 | -11.59% | 29 | 368 | 1.06 | -0.45 | 0.07 | -0.08 | 4/25/2025 | 4/25/2025 3:59:56 PM EST |
| 26.50 | 2.09 | 2.41 | 2.61 | 0.00 | 0.00% | 0 | 5 | 1.04 | -0.49 | 0.08 | -0.08 | 4/24/2025 | 4/25/2025 3:59:56 PM EST |
| 27.00 | 2.36 | 2.75 | 2.61 | -0.16 | -5.78% | 18 | 196 | 0.98 | -0.53 | 0.08 | -0.08 | 4/25/2025 | 4/25/2025 3:59:56 PM EST |
| 27.50 | 2.47 | 3.00 | 2.94 | -0.21 | -6.67% | 1 | 6 | 0.92 | -0.56 | 0.08 | -0.07 | 4/25/2025 | 4/25/2025 3:59:56 PM EST |
| 28.00 | 3.20 | 3.30 | 3.00 | -0.43 | -12.54% | 5 | 167 | 1.03 | -0.60 | 0.08 | -0.07 | 4/25/2025 | 4/25/2025 3:59:56 PM EST |
| 28.50 | 3.45 | 4.45 | % | 0 | 0 | 0.99 | -0.64 | 0.07 | -0.07 | 4/25/2025 3:59:56 PM EST | |||
| 29.00 | 3.85 | 3.95 | 4.10 | 0.00 | 0.00% | 0 | 30 | 1.00 | -0.67 | 0.07 | -0.07 | 4/24/2025 | 4/25/2025 3:59:56 PM EST |
| 29.50 | 4.15 | 4.35 | % | 0 | 0 | 1.00 | -0.70 | 0.07 | -0.06 | 4/25/2025 3:59:56 PM EST | |||
| 30.00 | 3.65 | 4.70 | 4.50 | -1.80 | -28.58% | 10 | 312 | 0.99 | -0.74 | 0.07 | -0.06 | 4/25/2025 | 4/25/2025 3:59:56 PM EST |
| 30.50 | 4.95 | 5.10 | % | 0 | 0 | 0.97 | -0.76 | 0.06 | -0.06 | 4/25/2025 3:59:56 PM EST | |||
| 31.00 | 4.90 | 5.50 | 6.47 | 0.00 | 0.00% | 0 | 40 | 0.79 | -0.79 | 0.06 | -0.05 | 4/4/2025 | 4/25/2025 3:59:56 PM EST |
| 32.00 | 6.20 | 6.40 | 7.85 | 0.00 | 0.00% | 0 | 2 | 0.97 | -0.84 | 0.05 | -0.04 | 4/22/2025 | 4/25/2025 3:59:56 PM EST |
| 33.00 | 7.10 | 8.15 | 3.85 | 0.00 | 0.00% | 0 | 1 | 0.96 | -0.87 | 0.04 | -0.04 | 3/31/2025 | 4/25/2025 3:59:56 PM EST |
| 34.00 | 8.00 | 8.20 | 8.50 | 0.00 | 0.00% | 0 | 92 | 1.07 | -0.90 | 0.03 | -0.03 | 4/24/2025 | 4/25/2025 3:59:56 PM EST |
| 35.00 | 8.80 | 9.30 | 9.63 | 0.00 | 0.00% | 0 | 1 | 1.15 | -0.92 | 0.03 | -0.03 | 4/17/2025 | 4/25/2025 3:59:56 PM EST |
| 36.00 | 9.70 | 10.25 | 11.30 | 0.00 | 0.00% | 0 | 1 | 1.22 | -0.94 | 0.02 | -0.02 | 4/7/2025 | 4/25/2025 3:59:56 PM EST |
| 37.00 | 10.70 | 11.25 | 10.78 | -0.92 | -7.87% | 2 | 1 | 1.24 | -0.96 | 0.02 | -0.02 | 4/25/2025 | 4/25/2025 3:59:56 PM EST |
| 38.00 | 11.65 | 12.25 | 12.11 | 0.00 | 0.00% | 0 | 0 | 1.24 | -0.97 | 0.01 | -0.01 | 4/4/2025 | 4/25/2025 3:59:56 PM EST |
| 39.00 | 12.65 | 13.30 | 13.18 | 0.00 | 0.00% | 0 | 2 | 1.44 | -0.98 | 0.01 | -0.01 | 4/24/2025 | 4/25/2025 3:59:56 PM EST |
| 40.00 | 13.65 | 14.15 | % | 0 | 0 | 1.37 | -0.98 | 0.01 | -0.01 | 4/25/2025 3:59:56 PM EST | |||
| 41.00 | 14.60 | 15.20 | % | 0 | 0 | 1.43 | -0.98 | 0.01 | -0.01 | 4/25/2025 3:59:56 PM EST | |||
| 42.00 | 15.65 | 16.20 | % | 0 | 0 | 1.49 | -0.99 | 0.00 | 0.00 | 4/25/2025 3:59:56 PM EST | |||
| 43.00 | 16.55 | 17.20 | % | 0 | 0 | 1.62 | -0.99 | 0.00 | 0.00 | 4/25/2025 3:59:56 PM EST | |||
| 44.00 | 17.70 | 18.10 | % | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:56 PM EST | |||
| 45.00 | 18.70 | 19.85 | % | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:56 PM EST |