Options Chain for PINTEREST INC CL A (PINS) - $27.86 as of 5/9/2025 3:41:10 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 13.90 | 14.55 | % | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 5/9/2025 4:00:07 PM EST | |||
| 17.00 | 11.70 | 12.55 | % | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 5/9/2025 4:00:07 PM EST | |||
| 18.00 | 10.65 | 12.00 | % | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 5/9/2025 4:00:07 PM EST | |||
| 19.00 | 9.65 | 11.05 | % | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 5/9/2025 4:00:07 PM EST | |||
| 20.00 | 8.90 | 9.95 | % | 0 | 0 | 1.00 | 0.99 | 0.00 | 0.00 | 5/9/2025 4:00:07 PM EST | |||
| 21.00 | 7.90 | 9.20 | % | 0 | 0 | 0.60 | 0.98 | 0.01 | -0.01 | 5/9/2025 4:00:07 PM EST | |||
| 22.00 | 6.75 | 7.80 | % | 0 | 0 | 0.56 | 0.97 | 0.01 | -0.01 | 5/9/2025 4:00:07 PM EST | |||
| 23.00 | 6.40 | 6.95 | % | 0 | 0 | 0.54 | 0.93 | 0.03 | -0.01 | 5/9/2025 4:00:07 PM EST | |||
| 24.00 | 5.15 | 5.75 | % | 0 | 0 | 0.35 | 0.90 | 0.04 | -0.01 | 5/9/2025 4:00:07 PM EST | |||
| 25.00 | 4.60 | 4.90 | 4.92 | % | 13 | 0 | 0.51 | 0.86 | 0.05 | -0.01 | 5/9/2025 | 5/9/2025 4:00:07 PM EST | |
| 26.00 | 3.25 | 4.10 | 4.22 | +0.55 | +14.99% | 356 | 3 | 0.28 | 0.80 | 0.06 | -0.02 | 5/9/2025 | 5/9/2025 4:00:07 PM EST |
| 27.00 | 2.32 | 3.30 | % | 0 | 0 | 0.31 | 0.73 | 0.07 | -0.02 | 5/9/2025 4:00:07 PM EST | |||
| 28.00 | 2.45 | 3.35 | 2.56 | -0.11 | -4.12% | 4 | 6 | 0.51 | 0.66 | 0.08 | -0.02 | 5/9/2025 | 5/9/2025 4:00:07 PM EST |
| 29.00 | 1.12 | 2.17 | 2.04 | -0.25 | -10.92% | 7 | 1 | 0.33 | 0.57 | 0.09 | -0.02 | 5/9/2025 | 5/9/2025 4:00:07 PM EST |
| 30.00 | 1.38 | 1.98 | 1.45 | % | 11 | 0 | 0.45 | 0.48 | 0.09 | -0.02 | 5/9/2025 | 5/9/2025 4:00:07 PM EST | |
| 31.00 | 1.00 | 1.15 | 1.15 | % | 4 | 0 | 0.40 | 0.39 | 0.09 | -0.02 | 5/9/2025 | 5/9/2025 4:00:07 PM EST | |
| 32.00 | 0.65 | 0.96 | 1.15 | % | 6 | 0 | 0.40 | 0.30 | 0.08 | -0.02 | 5/9/2025 | 5/9/2025 4:00:07 PM EST | |
| 33.00 | 0.45 | 0.58 | 0.55 | % | 2 | 0 | 0.39 | 0.23 | 0.07 | -0.01 | 5/9/2025 | 5/9/2025 4:00:07 PM EST | |
| 34.00 | 0.27 | 0.40 | 0.52 | % | 5 | 0 | 0.38 | 0.17 | 0.06 | -0.01 | 5/9/2025 | 5/9/2025 4:00:07 PM EST | |
| 35.00 | 0.03 | 0.32 | % | 0 | 0 | 0.36 | 0.12 | 0.05 | -0.01 | 5/9/2025 4:00:07 PM EST | |||
| 36.00 | 0.03 | 0.20 | % | 0 | 0 | 0.36 | 0.09 | 0.04 | -0.01 | 5/9/2025 4:00:07 PM EST | |||
| 37.00 | 0.00 | 0.74 | % | 0 | 0 | 0.43 | 0.06 | 0.03 | -0.01 | 5/9/2025 4:00:07 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 | 0.60 | % | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 5/9/2025 4:00:07 PM EST | |||
| 17.00 | 0.00 | 2.13 | % | 0 | 0 | 2.03 | 0.00 | 0.00 | 0.00 | 5/9/2025 4:00:07 PM EST | |||
| 18.00 | 0.00 | 2.14 | % | 0 | 0 | 1.89 | 0.00 | 0.00 | 0.00 | 5/9/2025 4:00:07 PM EST | |||
| 19.00 | 0.00 | 2.14 | % | 0 | 0 | 1.75 | 0.00 | 0.00 | 0.00 | 5/9/2025 4:00:07 PM EST | |||
| 20.00 | 0.00 | 2.16 | % | 0 | 0 | 1.62 | -0.01 | 0.00 | 0.00 | 5/9/2025 4:00:07 PM EST | |||
| 21.00 | 0.00 | 2.18 | % | 0 | 0 | 1.50 | -0.02 | 0.01 | -0.01 | 5/9/2025 4:00:07 PM EST | |||
| 22.00 | 0.00 | 2.00 | 0.42 | 0.00 | 0.00% | 0 | 3 | 1.31 | -0.03 | 0.01 | -0.01 | 5/8/2025 | 5/9/2025 4:00:07 PM EST |
| 23.00 | 0.00 | 0.24 | 0.61 | 0.00 | 0.00% | 0 | 5 | 0.53 | -0.07 | 0.03 | -0.01 | 5/8/2025 | 5/9/2025 4:00:07 PM EST |
| 24.00 | 0.19 | 0.30 | 0.25 | -0.57 | -69.52% | 26 | 5 | 0.46 | -0.10 | 0.04 | -0.01 | 5/9/2025 | 5/9/2025 4:00:07 PM EST |
| 25.00 | 0.19 | 0.65 | % | 0 | 0 | 0.47 | -0.14 | 0.05 | -0.01 | 5/9/2025 4:00:07 PM EST | |||
| 26.00 | 0.51 | 0.64 | 0.50 | % | 30 | 0 | 0.44 | -0.20 | 0.06 | -0.02 | 5/9/2025 | 5/9/2025 4:00:07 PM EST | |
| 27.00 | 0.75 | 0.85 | 0.80 | -1.02 | -56.05% | 80 | 4 | 0.43 | -0.27 | 0.07 | -0.02 | 5/9/2025 | 5/9/2025 4:00:07 PM EST |
| 28.00 | 1.08 | 1.47 | 1.09 | % | 15 | 0 | 0.45 | -0.34 | 0.08 | -0.02 | 5/9/2025 | 5/9/2025 4:00:07 PM EST | |
| 29.00 | 1.49 | 2.14 | 1.54 | -1.20 | -43.80% | 17 | 3 | 0.47 | -0.43 | 0.09 | -0.02 | 5/9/2025 | 5/9/2025 4:00:07 PM EST |
| 30.00 | 2.00 | 2.43 | 1.90 | -1.46 | -43.46% | 62 | 15 | 0.44 | -0.52 | 0.09 | -0.02 | 5/9/2025 | 5/9/2025 4:00:07 PM EST |
| 31.00 | 2.27 | 2.74 | 2.30 | % | 3 | 0 | 0.36 | -0.61 | 0.09 | -0.02 | 5/9/2025 | 5/9/2025 4:00:07 PM EST | |
| 32.00 | 3.30 | 3.45 | % | 0 | 0 | 0.43 | -0.70 | 0.08 | -0.02 | 5/9/2025 4:00:07 PM EST | |||
| 33.00 | 3.70 | 4.25 | 2.98 | % | 10 | 0 | 0.34 | -0.77 | 0.07 | -0.01 | 5/9/2025 | 5/9/2025 4:00:07 PM EST | |
| 34.00 | 4.85 | 5.45 | 4.46 | % | 1 | 0 | 0.44 | -0.83 | 0.06 | -0.01 | 5/9/2025 | 5/9/2025 4:00:07 PM EST | |
| 35.00 | 5.30 | 6.50 | 5.77 | % | 6 | 0 | 0.72 | -0.88 | 0.05 | -0.01 | 5/9/2025 | 5/9/2025 4:00:07 PM EST | |
| 36.00 | 6.70 | 7.00 | % | 0 | 0 | 0.60 | -0.91 | 0.04 | -0.01 | 5/9/2025 4:00:07 PM EST | |||
| 37.00 | 7.05 | 8.45 | % | 0 | 0 | 0.57 | -0.94 | 0.03 | -0.01 | 5/9/2025 4:00:07 PM EST |