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 | 12.65 | 13.95 | % | 0 | 0 | 1.11 | 0.99 | 0.00 | 0.00 | 4/25/2025 3:59:56 PM EST | |||
| 14.00 | 11.40 | 12.35 | 12.05 | 0.00 | 0.00% | 0 | 6 | 0.57 | 0.99 | 0.00 | 0.00 | 4/23/2025 | 4/25/2025 3:59:56 PM EST |
| 15.00 | 11.20 | 12.05 | 10.40 | 0.00 | 0.00% | 0 | 65 | 1.51 | 0.97 | 0.01 | -0.01 | 4/22/2025 | 4/25/2025 3:59:56 PM EST |
| 16.00 | 9.40 | 10.45 | % | 0 | 0 | 0.84 | 0.96 | 0.01 | -0.01 | 4/25/2025 3:59:56 PM EST | |||
| 17.00 | 9.00 | 10.20 | 8.25 | 0.00 | 0.00% | 0 | 4 | 0.65 | 0.94 | 0.01 | -0.01 | 4/22/2025 | 4/25/2025 3:59:56 PM EST |
| 18.00 | 8.15 | 8.65 | 6.85 | 0.00 | 0.00% | 0 | 30 | 0.69 | 0.92 | 0.02 | -0.01 | 4/21/2025 | 4/25/2025 3:59:56 PM EST |
| 19.00 | 7.35 | 7.80 | 7.35 | 0.00 | 0.00% | 0 | 7 | 0.73 | 0.89 | 0.02 | -0.01 | 4/24/2025 | 4/25/2025 3:59:56 PM EST |
| 20.00 | 5.95 | 7.00 | 6.71 | +0.22 | +3.39% | 7 | 53 | 0.79 | 0.86 | 0.03 | -0.02 | 4/25/2025 | 4/25/2025 3:59:56 PM EST |
| 21.00 | 5.80 | 6.35 | 4.47 | 0.00 | 0.00% | 0 | 13 | 0.74 | 0.82 | 0.04 | -0.02 | 4/21/2025 | 4/25/2025 3:59:56 PM EST |
| 22.00 | 5.15 | 6.20 | 5.30 | -0.10 | -1.86% | 2 | 89 | 0.69 | 0.78 | 0.04 | -0.02 | 4/25/2025 | 4/25/2025 3:59:56 PM EST |
| 23.00 | 4.45 | 4.55 | 4.50 | 0.00 | 0.00% | 0 | 57 | 0.68 | 0.73 | 0.05 | -0.02 | 4/23/2025 | 4/25/2025 3:59:56 PM EST |
| 24.00 | 3.80 | 3.90 | 3.85 | 0.00 | 0.00% | 0 | 145 | 0.67 | 0.68 | 0.05 | -0.02 | 4/24/2025 | 4/25/2025 3:59:56 PM EST |
| 25.00 | 3.20 | 3.30 | 3.25 | +0.10 | +3.18% | 1 | 457 | 0.66 | 0.62 | 0.06 | -0.02 | 4/25/2025 | 4/25/2025 3:59:56 PM EST |
| 26.00 | 2.68 | 2.78 | 2.81 | +0.28 | +11.07% | 3 | 308 | 0.65 | 0.56 | 0.06 | -0.02 | 4/25/2025 | 4/25/2025 3:59:56 PM EST |
| 27.00 | 2.21 | 2.26 | 2.31 | +0.17 | +7.95% | 16 | 817 | 0.63 | 0.50 | 0.06 | -0.02 | 4/25/2025 | 4/25/2025 3:59:56 PM EST |
| 28.00 | 1.79 | 2.00 | 1.87 | +0.16 | +9.36% | 18 | 359 | 0.62 | 0.44 | 0.06 | -0.02 | 4/25/2025 | 4/25/2025 3:59:56 PM EST |
| 29.00 | 1.44 | 1.49 | 1.52 | +0.07 | +4.83% | 84 | 449 | 0.61 | 0.38 | 0.06 | -0.02 | 4/25/2025 | 4/25/2025 3:59:56 PM EST |
| 30.00 | 1.14 | 1.23 | 1.15 | +0.07 | +6.49% | 120 | 2,713 | 0.60 | 0.33 | 0.06 | -0.02 | 4/25/2025 | 4/25/2025 3:59:56 PM EST |
| 31.00 | 0.68 | 0.94 | 0.93 | -0.01 | -1.07% | 66 | 416 | 0.60 | 0.27 | 0.05 | -0.02 | 4/25/2025 | 4/25/2025 3:59:56 PM EST |
| 32.00 | 0.69 | 0.74 | 0.73 | -0.02 | -2.67% | 16 | 3,211 | 0.59 | 0.23 | 0.05 | -0.02 | 4/25/2025 | 4/25/2025 3:59:56 PM EST |
| 33.00 | 0.54 | 0.61 | 0.57 | +0.04 | +7.55% | 8 | 1,436 | 0.59 | 0.19 | 0.05 | -0.01 | 4/25/2025 | 4/25/2025 3:59:56 PM EST |
| 34.00 | 0.41 | 0.45 | 0.58 | 0.00 | 0.00% | 0 | 83 | 0.58 | 0.15 | 0.04 | -0.01 | 4/23/2025 | 4/25/2025 3:59:56 PM EST |
| 35.00 | 0.31 | 0.35 | 0.35 | +0.01 | +2.95% | 65 | 1,737 | 0.58 | 0.12 | 0.03 | -0.01 | 4/25/2025 | 4/25/2025 3:59:56 PM EST |
| 36.00 | 0.24 | 0.49 | 0.18 | +0.03 | +20.00% | 3 | 286 | 0.58 | 0.10 | 0.03 | -0.01 | 4/25/2025 | 4/25/2025 3:59:56 PM EST |
| 37.00 | 0.19 | 0.22 | 0.25 | +0.03 | +13.64% | 6 | 1,139 | 0.59 | 0.08 | 0.03 | -0.01 | 4/25/2025 | 4/25/2025 3:59:56 PM EST |
| 38.00 | 0.15 | 0.17 | 0.17 | +0.02 | +13.34% | 159 | 10,139 | 0.59 | 0.07 | 0.02 | -0.01 | 4/25/2025 | 4/25/2025 3:59:56 PM EST |
| 39.00 | 0.11 | 0.15 | 0.28 | 0.00 | 0.00% | 0 | 1,046 | 0.59 | 0.06 | 0.02 | -0.01 | 4/7/2025 | 4/25/2025 3:59:56 PM EST |
| 40.00 | 0.10 | 0.15 | 0.11 | 0.00 | 0.00% | 13 | 8,489 | 0.61 | 0.04 | 0.02 | -0.01 | 4/25/2025 | 4/25/2025 3:59:56 PM EST |
| 41.00 | 0.01 | 0.24 | 0.10 | 0.00 | 0.00% | 0 | 4,404 | 0.62 | 0.04 | 0.01 | 0.00 | 4/14/2025 | 4/25/2025 3:59:56 PM EST |
| 42.00 | 0.03 | 0.65 | 0.11 | 0.00 | 0.00% | 0 | 3,272 | 0.75 | 0.03 | 0.01 | 0.00 | 4/16/2025 | 4/25/2025 3:59:56 PM EST |
| 43.00 | 0.02 | 0.17 | 0.19 | 0.00 | 0.00% | 0 | 151 | 0.74 | 0.02 | 0.01 | 0.00 | 4/9/2025 | 4/25/2025 3:59:56 PM EST |
| 44.00 | 0.02 | 0.74 | 0.05 | 0.00 | 0.00% | 0 | 109 | 1.08 | 0.02 | 0.01 | 0.00 | 4/22/2025 | 4/25/2025 3:59:56 PM EST |
| 45.00 | 0.04 | 0.09 | 0.06 | -0.01 | -14.29% | 6 | 3,376 | 0.67 | 0.01 | 0.01 | 0.00 | 4/25/2025 | 4/25/2025 3:59:56 PM EST |
| 46.00 | 0.01 | 0.39 | 0.11 | 0.00 | 0.00% | 0 | 310 | 0.97 | 0.01 | 0.00 | 0.00 | 4/7/2025 | 4/25/2025 3:59:56 PM EST |
| 47.00 | 0.02 | 0.63 | 0.04 | 0.00 | 0.00% | 0 | 782 | 0.86 | 0.01 | 0.00 | 0.00 | 4/14/2025 | 4/25/2025 3:59:56 PM EST |
| 48.00 | 0.03 | 0.62 | 0.23 | 0.00 | 0.00% | 0 | 619 | 1.14 | 0.01 | 0.00 | 0.00 | 3/24/2025 | 4/25/2025 3:59:56 PM EST |
| 49.00 | 0.01 | 0.61 | 0.02 | 0.00 | 0.00% | 0 | 2,969 | 1.16 | 0.00 | 0.00 | 0.00 | 4/14/2025 | 4/25/2025 3:59:56 PM EST |
| 50.00 | 0.02 | 0.33 | 0.01 | -0.01 | -50.00% | 6 | 3,066 | 0.83 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 3:59:56 PM EST |
| 55.00 | 0.01 | 0.17 | 0.09 | 0.00 | 0.00% | 0 | 4,520 | 1.01 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 4/25/2025 3:59:56 PM EST |
| 60.00 | 0.01 | 0.06 | 0.07 | 0.00 | 0.00% | 0 | 937 | 0.86 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 4/25/2025 3:59:56 PM EST |
| 65.00 | 0.00 | 0.15 | 0.04 | 0.00 | 0.00% | 0 | 117 | 1.16 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 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 | 0.01 | 0.32 | % | 0 | 0 | 1.27 | -0.01 | 0.00 | 0.00 | 4/25/2025 3:59:56 PM EST | |||
| 14.00 | 0.01 | 0.92 | % | 0 | 0 | 1.58 | -0.01 | 0.00 | 0.00 | 4/25/2025 3:59:56 PM EST | |||
| 15.00 | 0.02 | 0.63 | 0.17 | -0.07 | -29.17% | 20 | 67 | 1.04 | -0.03 | 0.01 | -0.01 | 4/25/2025 | 4/25/2025 3:59:56 PM EST |
| 16.00 | 0.15 | 0.22 | % | 0 | 0 | 0.82 | -0.04 | 0.01 | -0.01 | 4/25/2025 3:59:56 PM EST | |||
| 17.00 | 0.18 | 0.30 | 0.37 | 0.00 | 0.00% | 0 | 92 | 0.79 | -0.06 | 0.01 | -0.01 | 4/23/2025 | 4/25/2025 3:59:56 PM EST |
| 18.00 | 0.28 | 0.37 | 0.42 | 0.00 | 0.00% | 0 | 1,778 | 0.77 | -0.08 | 0.02 | -0.01 | 4/23/2025 | 4/25/2025 3:59:56 PM EST |
| 19.00 | 0.41 | 0.46 | 0.51 | 0.00 | 0.00% | 0 | 226 | 0.74 | -0.11 | 0.02 | -0.01 | 4/24/2025 | 4/25/2025 3:59:56 PM EST |
| 20.00 | 0.56 | 0.74 | 0.59 | -0.08 | -11.94% | 40 | 1,554 | 0.75 | -0.14 | 0.03 | -0.02 | 4/25/2025 | 4/25/2025 3:59:56 PM EST |
| 21.00 | 0.74 | 0.79 | 0.73 | -0.09 | -10.98% | 1 | 294 | 0.70 | -0.18 | 0.04 | -0.02 | 4/25/2025 | 4/25/2025 3:59:56 PM EST |
| 22.00 | 0.98 | 1.03 | 1.02 | -0.06 | -5.56% | 91 | 217 | 0.69 | -0.22 | 0.04 | -0.02 | 4/25/2025 | 4/25/2025 3:59:56 PM EST |
| 23.00 | 1.26 | 1.32 | 1.22 | -0.28 | -18.67% | 7 | 1,741 | 0.68 | -0.27 | 0.05 | -0.02 | 4/25/2025 | 4/25/2025 3:59:56 PM EST |
| 24.00 | 1.60 | 1.66 | 1.61 | -0.17 | -9.56% | 1 | 233 | 0.66 | -0.32 | 0.05 | -0.02 | 4/25/2025 | 4/25/2025 3:59:56 PM EST |
| 25.00 | 2.01 | 2.06 | 2.02 | -0.10 | -4.72% | 15 | 1,819 | 0.65 | -0.38 | 0.06 | -0.02 | 4/25/2025 | 4/25/2025 3:59:56 PM EST |
| 26.00 | 2.47 | 2.57 | 2.54 | -0.03 | -1.17% | 43 | 1,850 | 0.65 | -0.44 | 0.06 | -0.02 | 4/25/2025 | 4/25/2025 3:59:56 PM EST |
| 27.00 | 3.00 | 3.05 | 3.05 | -0.25 | -7.58% | 47 | 270 | 0.63 | -0.50 | 0.06 | -0.02 | 4/25/2025 | 4/25/2025 3:59:56 PM EST |
| 28.00 | 3.55 | 3.65 | 3.39 | -0.63 | -15.68% | 17 | 2,384 | 0.62 | -0.56 | 0.06 | -0.02 | 4/25/2025 | 4/25/2025 3:59:56 PM EST |
| 29.00 | 4.20 | 4.30 | 4.15 | -1.05 | -20.20% | 1 | 218 | 0.61 | -0.62 | 0.06 | -0.02 | 4/25/2025 | 4/25/2025 3:59:56 PM EST |
| 30.00 | 4.50 | 5.00 | 4.98 | -0.12 | -2.36% | 6 | 2,097 | 0.52 | -0.67 | 0.06 | -0.02 | 4/25/2025 | 4/25/2025 3:59:56 PM EST |
| 31.00 | 5.10 | 5.80 | 5.95 | +0.08 | +1.37% | 2 | 352 | 0.48 | -0.73 | 0.05 | -0.02 | 4/25/2025 | 4/25/2025 3:59:56 PM EST |
| 32.00 | 5.55 | 6.60 | 6.15 | 0.00 | 0.00% | 0 | 543 | 0.46 | -0.77 | 0.05 | -0.02 | 4/23/2025 | 4/25/2025 3:59:56 PM EST |
| 33.00 | 6.55 | 7.45 | 7.15 | -0.18 | -2.46% | 3 | 2,479 | 0.45 | -0.81 | 0.05 | -0.01 | 4/25/2025 | 4/25/2025 3:59:56 PM EST |
| 34.00 | 8.20 | 8.30 | 8.65 | 0.00 | 0.00% | 0 | 895 | 0.59 | -0.85 | 0.04 | -0.01 | 4/24/2025 | 4/25/2025 3:59:56 PM EST |
| 35.00 | 9.10 | 9.35 | 9.60 | 0.00 | 0.00% | 0 | 1,889 | 0.58 | -0.88 | 0.03 | -0.01 | 4/17/2025 | 4/25/2025 3:59:56 PM EST |
| 36.00 | 10.00 | 11.10 | 10.03 | 0.00 | 0.00% | 0 | 871 | 0.59 | -0.90 | 0.03 | -0.01 | 4/23/2025 | 4/25/2025 3:59:56 PM EST |
| 37.00 | 11.00 | 12.05 | 11.50 | 0.00 | 0.00% | 0 | 2,118 | 0.59 | -0.92 | 0.03 | -0.01 | 4/23/2025 | 4/25/2025 3:59:56 PM EST |
| 38.00 | 11.95 | 12.95 | 12.05 | 0.00 | 0.00% | 0 | 1,484 | 0.48 | -0.93 | 0.02 | -0.01 | 4/23/2025 | 4/25/2025 3:59:56 PM EST |
| 39.00 | 12.25 | 13.60 | 14.40 | 0.00 | 0.00% | 0 | 265 | 0.33 | -0.94 | 0.02 | -0.01 | 4/22/2025 | 4/25/2025 3:59:56 PM EST |
| 40.00 | 13.90 | 15.00 | 14.48 | 0.00 | 0.00% | 0 | 1,182 | 0.50 | -0.96 | 0.02 | -0.01 | 4/17/2025 | 4/25/2025 3:59:56 PM EST |
| 41.00 | 14.00 | 15.95 | 16.90 | 0.00 | 0.00% | 0 | 313 | 0.73 | -0.96 | 0.01 | 0.00 | 4/21/2025 | 4/25/2025 3:59:56 PM EST |
| 42.00 | 14.95 | 16.95 | 17.80 | 0.00 | 0.00% | 0 | 400 | 0.76 | -0.97 | 0.01 | 0.00 | 4/21/2025 | 4/25/2025 3:59:56 PM EST |
| 43.00 | 15.95 | 17.95 | 16.55 | -0.80 | -4.62% | 1 | 27 | 0.74 | -0.98 | 0.01 | 0.00 | 4/25/2025 | 4/25/2025 3:59:56 PM EST |
| 44.00 | 17.30 | 18.50 | 17.45 | 0.00 | 0.00% | 0 | 6 | 0.77 | -0.98 | 0.01 | 0.00 | 4/23/2025 | 4/25/2025 3:59:56 PM EST |
| 45.00 | 18.20 | 19.50 | 18.55 | -0.80 | -4.14% | 1 | 1 | 0.84 | -0.99 | 0.01 | 0.00 | 4/25/2025 | 4/25/2025 3:59:56 PM EST |
| 46.00 | 19.60 | 20.45 | 19.45 | 0.00 | 0.00% | 0 | 13 | 0.82 | -0.99 | 0.00 | 0.00 | 4/23/2025 | 4/25/2025 3:59:56 PM EST |
| 47.00 | 20.50 | 21.75 | 22.35 | 0.00 | 0.00% | 0 | 0 | 0.90 | -0.99 | 0.00 | 0.00 | 4/22/2025 | 4/25/2025 3:59:56 PM EST |
| 48.00 | 21.30 | 22.30 | 23.45 | 0.00 | 0.00% | 0 | 0 | 0.87 | -0.99 | 0.00 | 0.00 | 4/21/2025 | 4/25/2025 3:59:56 PM EST |
| 49.00 | 21.95 | 23.95 | 22.85 | 0.00 | 0.00% | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 4/14/2025 | 4/25/2025 3:59:56 PM EST |
| 50.00 | 23.00 | 24.95 | 24.25 | 0.00 | 0.00% | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 4/15/2025 | 4/25/2025 3:59:56 PM EST |
| 55.00 | 28.20 | 29.50 | 29.10 | 0.00 | 0.00% | 0 | 1 | 1.08 | -1.00 | 0.00 | 0.00 | 4/15/2025 | 4/25/2025 3:59:56 PM EST |
| 60.00 | 33.80 | 34.20 | 34.15 | 0.00 | 0.00% | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 4/15/2025 | 4/25/2025 3:59:56 PM EST |
| 65.00 | 38.80 | 39.10 | 39.10 | 0.00 | 0.00% | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 4/15/2025 | 4/25/2025 3:59:56 PM EST |