Options Chain for PINTEREST INC CL A (PINS) - $30.88 as of 5/27/2025 4:41:25 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 15.65 | 17.50 | % | 0 | 0 | 3.22 | 1.00 | 0.00 | 0.00 | 5/27/2025 4:00:00 PM EST | |||
| 16.00 | 14.80 | 16.65 | % | 0 | 0 | 3.13 | 1.00 | 0.00 | 0.00 | 5/27/2025 4:00:00 PM EST | |||
| 17.00 | 13.75 | 15.10 | % | 0 | 0 | 2.21 | 1.00 | 0.00 | 0.00 | 5/27/2025 4:00:00 PM EST | |||
| 18.00 | 12.90 | 14.25 | 14.95 | 0.00 | 0.00% | 0 | 5 | 2.25 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 5/27/2025 4:00:00 PM EST |
| 19.00 | 12.25 | 12.65 | % | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 5/27/2025 4:00:00 PM EST | |||
| 20.00 | 11.30 | 11.70 | 12.99 | 0.00 | 0.00% | 0 | 14 | 1.99 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 5/27/2025 4:00:00 PM EST |
| 21.00 | 10.40 | 10.60 | % | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 5/27/2025 4:00:00 PM EST | |||
| 22.00 | 9.30 | 9.65 | 9.59 | +2.96 | +44.65% | 10 | 5 | 0.96 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 4:00:00 PM EST |
| 23.00 | 8.35 | 8.80 | 8.46 | -1.35 | -13.77% | 20 | 13 | 1.06 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 4:00:00 PM EST |
| 24.00 | 7.35 | 7.75 | 8.69 | 0.00 | 0.00% | 0 | 18 | 0.83 | 0.99 | 0.01 | -0.01 | 5/16/2025 | 5/27/2025 4:00:00 PM EST |
| 25.00 | 6.30 | 6.65 | 7.71 | 0.00 | 0.00% | 0 | 6 | 0.65 | 0.98 | 0.01 | -0.01 | 5/16/2025 | 5/27/2025 4:00:00 PM EST |
| 26.00 | 5.40 | 5.65 | 5.64 | -0.70 | -11.05% | 10 | 29 | 0.62 | 0.96 | 0.02 | -0.01 | 5/27/2025 | 5/27/2025 4:00:00 PM EST |
| 27.00 | 4.50 | 4.70 | 6.05 | 0.00 | 0.00% | 0 | 16 | 0.45 | 0.94 | 0.04 | -0.02 | 5/15/2025 | 5/27/2025 4:00:00 PM EST |
| 27.50 | 4.00 | 4.25 | % | 0 | 0 | 0.43 | 0.92 | 0.05 | -0.02 | 5/27/2025 4:00:00 PM EST | |||
| 28.00 | 3.65 | 4.00 | 3.40 | 0.00 | 0.00% | 0 | 20 | 0.58 | 0.89 | 0.06 | -0.02 | 5/23/2025 | 5/27/2025 4:00:00 PM EST |
| 28.50 | 2.61 | 3.30 | 3.17 | % | 5 | 0 | 0.25 | 0.86 | 0.07 | -0.02 | 5/27/2025 | 5/27/2025 4:00:00 PM EST | |
| 29.00 | 2.79 | 2.92 | 3.35 | 0.00 | 0.00% | 0 | 15 | 0.46 | 0.83 | 0.09 | -0.03 | 5/22/2025 | 5/27/2025 4:00:00 PM EST |
| 29.50 | 2.18 | 2.53 | % | 0 | 0 | 0.45 | 0.78 | 0.10 | -0.03 | 5/27/2025 4:00:00 PM EST | |||
| 30.00 | 1.69 | 2.19 | 2.02 | -0.83 | -29.13% | 2 | 74 | 0.37 | 0.73 | 0.12 | -0.03 | 5/27/2025 | 5/27/2025 4:00:00 PM EST |
| 30.50 | 1.48 | 1.76 | % | 0 | 0 | 0.43 | 0.66 | 0.13 | -0.03 | 5/27/2025 4:00:00 PM EST | |||
| 31.00 | 1.37 | 1.42 | 1.24 | 0.00 | 0.00% | 0 | 133 | 0.41 | 0.59 | 0.14 | -0.03 | 5/23/2025 | 5/27/2025 4:00:00 PM EST |
| 31.50 | 1.09 | 1.29 | 1.11 | % | 8 | 0 | 0.44 | 0.52 | 0.15 | -0.03 | 5/27/2025 | 5/27/2025 4:00:00 PM EST | |
| 32.00 | 0.80 | 0.90 | 1.00 | +0.22 | +28.21% | 6 | 46 | 0.40 | 0.45 | 0.15 | -0.03 | 5/27/2025 | 5/27/2025 4:00:00 PM EST |
| 32.50 | 0.65 | 1.03 | 0.77 | % | 20 | 0 | 0.46 | 0.38 | 0.14 | -0.03 | 5/27/2025 | 5/27/2025 4:00:00 PM EST | |
| 33.00 | 0.49 | 0.56 | 0.50 | 0.00 | 0.00% | 14 | 685 | 0.41 | 0.31 | 0.13 | -0.03 | 5/27/2025 | 5/27/2025 4:00:00 PM EST |
| 33.50 | 0.35 | 0.44 | % | 0 | 0 | 0.40 | 0.25 | 0.12 | -0.03 | 5/27/2025 4:00:00 PM EST | |||
| 34.00 | 0.26 | 0.31 | 0.35 | -0.02 | -5.41% | 13 | 483 | 0.41 | 0.20 | 0.10 | -0.02 | 5/27/2025 | 5/27/2025 4:00:00 PM EST |
| 34.50 | 0.18 | 0.30 | % | 0 | 0 | 0.42 | 0.16 | 0.09 | -0.02 | 5/27/2025 4:00:00 PM EST | |||
| 35.00 | 0.12 | 0.16 | 0.12 | -0.05 | -29.42% | 7 | 71 | 0.39 | 0.12 | 0.07 | -0.02 | 5/27/2025 | 5/27/2025 4:00:00 PM EST |
| 35.50 | 0.08 | 0.24 | % | 0 | 0 | 0.45 | 0.09 | 0.06 | -0.01 | 5/27/2025 4:00:00 PM EST | |||
| 36.00 | 0.06 | 0.09 | 0.07 | -0.01 | -12.50% | 1 | 6 | 0.39 | 0.07 | 0.05 | -0.01 | 5/27/2025 | 5/27/2025 4:00:00 PM EST |
| 36.50 | 0.03 | 0.26 | % | 0 | 0 | 0.50 | 0.05 | 0.04 | -0.01 | 5/27/2025 4:00:00 PM EST | |||
| 37.00 | 0.00 | 0.35 | 0.13 | 0.00 | 0.00% | 0 | 41 | 0.69 | 0.03 | 0.03 | -0.01 | 5/19/2025 | 5/27/2025 4:00:00 PM EST |
| 38.00 | 0.00 | 0.11 | 0.06 | 0.00 | 0.00% | 0 | 14 | 0.56 | 0.02 | 0.01 | 0.00 | 5/20/2025 | 5/27/2025 4:00:00 PM EST |
| 39.00 | 0.00 | 0.50 | % | 0 | 0 | 0.92 | 0.01 | 0.01 | 0.00 | 5/27/2025 4:00:00 PM EST | |||
| 40.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 1 | 1.14 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 5/27/2025 4:00:00 PM EST |
| 41.00 | 0.00 | 0.50 | % | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 5/27/2025 4:00:00 PM EST | |||
| 42.00 | 0.00 | 0.75 | % | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 5/27/2025 4:00:00 PM EST | |||
| 43.00 | 0.00 | 0.50 | % | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 5/27/2025 4:00:00 PM EST | |||
| 44.00 | 0.00 | 0.75 | % | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 5/27/2025 4:00:00 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 | 0.54 | % | 0 | 0 | 2.64 | 0.00 | 0.00 | 0.00 | 5/27/2025 4:00:00 PM EST | |||
| 16.00 | 0.00 | 0.75 | % | 0 | 0 | 2.68 | 0.00 | 0.00 | 0.00 | 5/27/2025 4:00:00 PM EST | |||
| 17.00 | 0.00 | 0.75 | % | 0 | 0 | 2.48 | 0.00 | 0.00 | 0.00 | 5/27/2025 4:00:00 PM EST | |||
| 18.00 | 0.00 | 0.75 | % | 0 | 0 | 2.30 | 0.00 | 0.00 | 0.00 | 5/27/2025 4:00:00 PM EST | |||
| 19.00 | 0.00 | 0.50 | % | 0 | 0 | 1.88 | 0.00 | 0.00 | 0.00 | 5/27/2025 4:00:00 PM EST | |||
| 20.00 | 0.00 | 0.09 | 0.33 | 0.00 | 0.00% | 0 | 1 | 1.17 | 0.00 | 0.00 | 0.00 | 5/6/2025 | 5/27/2025 4:00:00 PM EST |
| 21.00 | 0.00 | 0.75 | 0.50 | 0.00 | 0.00% | 0 | 1 | 1.79 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/27/2025 4:00:00 PM EST |
| 22.00 | 0.00 | 0.12 | 0.09 | 0.00 | 0.00% | 0 | 2 | 1.01 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 5/27/2025 4:00:00 PM EST |
| 23.00 | 0.00 | 0.12 | 0.07 | -0.04 | -36.37% | 30 | 17 | 0.91 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 4:00:00 PM EST |
| 24.00 | 0.00 | 0.04 | 0.04 | -0.31 | -88.58% | 40 | 28 | 0.65 | -0.01 | 0.01 | -0.01 | 5/27/2025 | 5/27/2025 4:00:00 PM EST |
| 25.00 | 0.01 | 0.10 | 0.06 | 0.00 | 0.00% | 0 | 65 | 0.57 | -0.02 | 0.01 | -0.01 | 5/12/2025 | 5/27/2025 4:00:00 PM EST |
| 26.00 | 0.03 | 0.10 | 0.07 | 0.00 | 0.00% | 0 | 15 | 0.53 | -0.04 | 0.02 | -0.01 | 5/23/2025 | 5/27/2025 4:00:00 PM EST |
| 27.00 | 0.08 | 0.11 | 0.09 | -0.04 | -30.77% | 10 | 15 | 0.49 | -0.06 | 0.04 | -0.02 | 5/27/2025 | 5/27/2025 4:00:00 PM EST |
| 27.50 | 0.11 | 0.14 | % | 0 | 0 | 0.47 | -0.08 | 0.05 | -0.02 | 5/27/2025 4:00:00 PM EST | |||
| 28.00 | 0.15 | 0.18 | 0.30 | 0.00 | 0.00% | 0 | 47 | 0.46 | -0.11 | 0.06 | -0.02 | 5/23/2025 | 5/27/2025 4:00:00 PM EST |
| 28.50 | 0.20 | 0.24 | 0.22 | % | 2 | 0 | 0.45 | -0.14 | 0.07 | -0.02 | 5/27/2025 | 5/27/2025 4:00:00 PM EST | |
| 29.00 | 0.28 | 0.32 | 0.54 | 0.00 | 0.00% | 0 | 92 | 0.44 | -0.17 | 0.09 | -0.03 | 5/23/2025 | 5/27/2025 4:00:00 PM EST |
| 29.50 | 0.36 | 0.41 | 0.36 | % | 3 | 0 | 0.43 | -0.22 | 0.10 | -0.03 | 5/27/2025 | 5/27/2025 4:00:00 PM EST | |
| 30.00 | 0.50 | 0.54 | 0.57 | -0.25 | -30.49% | 12 | 266 | 0.42 | -0.27 | 0.12 | -0.03 | 5/27/2025 | 5/27/2025 4:00:00 PM EST |
| 30.50 | 0.65 | 0.70 | 0.69 | % | 1 | 0 | 0.42 | -0.34 | 0.13 | -0.03 | 5/27/2025 | 5/27/2025 4:00:00 PM EST | |
| 31.00 | 0.82 | 0.88 | 0.85 | -0.39 | -31.46% | 10 | 230 | 0.41 | -0.41 | 0.14 | -0.03 | 5/27/2025 | 5/27/2025 4:00:00 PM EST |
| 31.50 | 1.00 | 1.11 | 1.12 | % | 3 | 0 | 0.39 | -0.48 | 0.15 | -0.03 | 5/27/2025 | 5/27/2025 4:00:00 PM EST | |
| 32.00 | 1.27 | 1.38 | 1.40 | -0.41 | -22.66% | 2 | 92 | 0.38 | -0.55 | 0.15 | -0.03 | 5/27/2025 | 5/27/2025 4:00:00 PM EST |
| 32.50 | 1.56 | 1.71 | % | 0 | 0 | 0.38 | -0.62 | 0.14 | -0.03 | 5/27/2025 4:00:00 PM EST | |||
| 33.00 | 1.49 | 2.19 | 1.82 | -0.78 | -30.00% | 12 | 423 | 0.29 | -0.69 | 0.13 | -0.03 | 5/27/2025 | 5/27/2025 4:00:00 PM EST |
| 33.50 | 1.15 | 2.40 | 2.23 | % | 2 | 0 | 0.21 | -0.75 | 0.12 | -0.03 | 5/27/2025 | 5/27/2025 4:00:00 PM EST | |
| 34.00 | 2.72 | 2.93 | 2.30 | 0.00 | 0.00% | 0 | 7 | 0.43 | -0.80 | 0.10 | -0.02 | 5/15/2025 | 5/27/2025 4:00:00 PM EST |
| 34.50 | 3.15 | 4.10 | % | 0 | 0 | 0.64 | -0.84 | 0.09 | -0.02 | 5/27/2025 4:00:00 PM EST | |||
| 35.00 | 3.35 | 3.75 | % | 0 | 0 | 0.44 | -0.88 | 0.07 | -0.02 | 5/27/2025 4:00:00 PM EST | |||
| 35.50 | 3.95 | 4.20 | % | 0 | 0 | 0.28 | -0.91 | 0.06 | -0.01 | 5/27/2025 4:00:00 PM EST | |||
| 36.00 | 4.45 | 4.70 | 3.35 | 0.00 | 0.00% | 0 | 0 | 0.52 | -0.93 | 0.05 | -0.01 | 5/14/2025 | 5/27/2025 4:00:00 PM EST |
| 36.50 | 4.90 | 5.25 | % | 0 | 0 | 0.52 | -0.95 | 0.04 | -0.01 | 5/27/2025 4:00:00 PM EST | |||
| 37.00 | 4.85 | 5.80 | 4.30 | 0.00 | 0.00% | 0 | 1 | 0.55 | -0.97 | 0.03 | -0.01 | 5/15/2025 | 5/27/2025 4:00:00 PM EST |
| 38.00 | 6.40 | 6.75 | % | 0 | 0 | 1.07 | -0.98 | 0.01 | 0.00 | 5/27/2025 4:00:00 PM EST | |||
| 39.00 | 7.40 | 7.75 | % | 0 | 0 | 1.10 | -0.99 | 0.01 | 0.00 | 5/27/2025 4:00:00 PM EST | |||
| 40.00 | 8.35 | 8.75 | % | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 5/27/2025 4:00:00 PM EST | |||
| 41.00 | 9.35 | 9.75 | % | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 5/27/2025 4:00:00 PM EST | |||
| 42.00 | 10.40 | 10.70 | 8.98 | 0.00 | 0.00% | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 5/13/2025 | 5/27/2025 4:00:00 PM EST |
| 43.00 | 10.65 | 11.85 | % | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 5/27/2025 4:00:00 PM EST | |||
| 44.00 | 12.45 | 12.75 | % | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 5/27/2025 4:00:00 PM EST |