Options Chain for PINTEREST INC CL A (PINS) - $30.90 as of 5/27/2025 1:07:24 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 15.70 | 16.95 | % | 0 | 0 | 3.33 | 1.00 | 0.00 | 0.00 | 5/27/2025 11:59:00 AM EST | |||
| 16.00 | 14.70 | 15.95 | % | 0 | 0 | 3.08 | 1.00 | 0.00 | 0.00 | 5/27/2025 11:59:00 AM EST | |||
| 17.00 | 14.30 | 15.55 | % | 0 | 0 | 3.63 | 1.00 | 0.00 | 0.00 | 5/27/2025 11:59:00 AM EST | |||
| 18.00 | 13.25 | 13.60 | 14.95 | 0.00 | 0.00% | 0 | 5 | 1.97 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 5/27/2025 11:59:00 AM EST |
| 19.00 | 12.30 | 12.75 | 9.39 | 0.00 | 0.00% | 0 | 1 | 2.61 | 1.00 | 0.00 | 0.00 | 5/8/2025 | 5/27/2025 11:59:00 AM EST |
| 20.00 | 11.40 | 11.65 | 12.92 | 0.00 | 0.00% | 0 | 15 | 1.75 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 5/27/2025 11:59:00 AM EST |
| 21.00 | 10.40 | 10.65 | 11.92 | 0.00 | 0.00% | 0 | 5 | 1.59 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 5/27/2025 11:59:00 AM EST |
| 22.00 | 9.50 | 9.65 | 9.58 | % | 5 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 11:59:00 AM EST | |
| 22.50 | 8.95 | 9.20 | % | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 5/27/2025 11:59:00 AM EST | |||
| 23.00 | 8.45 | 8.65 | 8.55 | -1.15 | -11.86% | 5 | 13 | 1.20 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 11:59:00 AM EST |
| 24.00 | 7.45 | 7.65 | 9.10 | 0.00 | 0.00% | 0 | 9 | 1.06 | 1.00 | 0.00 | 0.00 | 5/13/2025 | 5/27/2025 11:59:00 AM EST |
| 25.00 | 6.50 | 6.70 | 5.92 | 0.00 | 0.00% | 0 | 31 | 0.93 | 1.00 | 0.00 | 0.00 | 5/23/2025 | 5/27/2025 11:59:00 AM EST |
| 26.00 | 5.50 | 5.65 | 5.46 | +0.27 | +5.21% | 5 | 21 | 0.72 | 0.99 | 0.01 | -0.01 | 5/27/2025 | 5/27/2025 11:59:00 AM EST |
| 27.00 | 4.50 | 4.65 | 5.25 | 0.00 | 0.00% | 0 | 279 | 0.73 | 0.97 | 0.03 | -0.01 | 5/22/2025 | 5/27/2025 11:59:00 AM EST |
| 27.50 | 4.05 | 4.20 | 4.69 | 0.00 | 0.00% | 0 | 1 | 0.45 | 0.95 | 0.04 | -0.02 | 5/22/2025 | 5/27/2025 11:59:00 AM EST |
| 28.00 | 3.60 | 3.70 | 3.10 | 0.00 | 0.00% | 0 | 94 | 0.44 | 0.93 | 0.05 | -0.02 | 5/23/2025 | 5/27/2025 11:59:00 AM EST |
| 28.50 | 3.10 | 3.20 | 3.15 | +0.45 | +16.67% | 9 | 12 | 0.46 | 0.90 | 0.07 | -0.03 | 5/27/2025 | 5/27/2025 11:59:00 AM EST |
| 29.00 | 2.70 | 2.75 | 3.20 | 0.00 | 0.00% | 0 | 34 | 0.46 | 0.86 | 0.09 | -0.03 | 5/22/2025 | 5/27/2025 11:59:00 AM EST |
| 29.50 | 2.27 | 2.32 | 1.87 | 0.00 | 0.00% | 0 | 3 | 0.44 | 0.82 | 0.11 | -0.03 | 5/23/2025 | 5/27/2025 11:59:00 AM EST |
| 30.00 | 1.87 | 1.92 | 1.57 | 0.00 | 0.00% | 0 | 75 | 0.44 | 0.76 | 0.14 | -0.04 | 5/23/2025 | 5/27/2025 11:59:00 AM EST |
| 30.50 | 1.50 | 1.55 | 1.70 | +0.45 | +36.00% | 56 | 72 | 0.43 | 0.69 | 0.16 | -0.04 | 5/27/2025 | 5/27/2025 11:59:00 AM EST |
| 31.00 | 1.18 | 1.21 | 1.19 | +0.19 | +19.00% | 164 | 345 | 0.42 | 0.60 | 0.17 | -0.05 | 5/27/2025 | 5/27/2025 11:59:00 AM EST |
| 31.50 | 0.89 | 0.92 | 0.90 | +0.12 | +15.39% | 33 | 13 | 0.42 | 0.51 | 0.18 | -0.05 | 5/27/2025 | 5/27/2025 11:59:00 AM EST |
| 32.00 | 0.66 | 0.68 | 0.66 | +0.10 | +17.86% | 32 | 231 | 0.42 | 0.42 | 0.18 | -0.04 | 5/27/2025 | 5/27/2025 11:59:00 AM EST |
| 32.50 | 0.47 | 0.50 | 0.45 | +0.03 | +7.15% | 53 | 131 | 0.41 | 0.34 | 0.17 | -0.04 | 5/27/2025 | 5/27/2025 11:59:00 AM EST |
| 33.00 | 0.32 | 0.34 | 0.32 | +0.02 | +6.67% | 128 | 168 | 0.41 | 0.26 | 0.15 | -0.04 | 5/27/2025 | 5/27/2025 11:59:00 AM EST |
| 33.50 | 0.21 | 0.24 | 0.21 | +0.01 | +5.00% | 24 | 61 | 0.40 | 0.19 | 0.13 | -0.03 | 5/27/2025 | 5/27/2025 11:59:00 AM EST |
| 34.00 | 0.13 | 0.16 | 0.16 | +0.01 | +6.67% | 9 | 219 | 0.40 | 0.14 | 0.10 | -0.02 | 5/27/2025 | 5/27/2025 11:59:00 AM EST |
| 34.50 | 0.09 | 0.11 | 0.01 | -0.09 | -90.00% | 100 | 13 | 0.42 | 0.10 | 0.08 | -0.02 | 5/27/2025 | 5/27/2025 11:59:00 AM EST |
| 35.00 | 0.06 | 0.08 | 0.07 | 0.00 | 0.00% | 1 | 271 | 0.42 | 0.07 | 0.06 | -0.01 | 5/27/2025 | 5/27/2025 11:59:00 AM EST |
| 35.50 | 0.00 | 0.06 | 0.26 | 0.00 | 0.00% | 0 | 21 | 0.45 | 0.04 | 0.04 | -0.01 | 5/21/2025 | 5/27/2025 11:59:00 AM EST |
| 36.00 | 0.02 | 0.04 | 0.03 | -0.02 | -40.00% | 2 | 418 | 0.43 | 0.03 | 0.03 | -0.01 | 5/27/2025 | 5/27/2025 11:59:00 AM EST |
| 36.50 | 0.00 | 0.54 | 0.10 | 0.00 | 0.00% | 0 | 3 | 0.97 | 0.02 | 0.02 | 0.00 | 5/20/2025 | 5/27/2025 11:59:00 AM EST |
| 37.00 | 0.00 | 0.75 | 0.07 | 0.00 | 0.00% | 0 | 8 | 1.16 | 0.01 | 0.01 | 0.00 | 5/21/2025 | 5/27/2025 11:59:00 AM EST |
| 37.50 | 0.00 | 0.75 | % | 0 | 0 | 1.22 | 0.01 | 0.01 | 0.00 | 5/27/2025 11:59:00 AM EST | |||
| 38.00 | 0.00 | 0.07 | 0.16 | 0.00 | 0.00% | 0 | 57 | 0.66 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/27/2025 11:59:00 AM EST |
| 39.00 | 0.00 | 0.75 | % | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 5/27/2025 11:59:00 AM EST | |||
| 40.00 | 0.00 | 0.05 | % | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 5/27/2025 11:59:00 AM EST | |||
| 41.00 | 0.00 | 0.75 | % | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 5/27/2025 11:59:00 AM EST | |||
| 42.00 | 0.00 | 0.75 | % | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 5/27/2025 11:59:00 AM EST | |||
| 43.00 | 0.00 | 0.75 | % | 0 | 0 | 1.73 | 0.00 | 0.00 | 0.00 | 5/27/2025 11:59:00 AM EST | |||
| 44.00 | 0.00 | 0.75 | % | 0 | 0 | 1.81 | 0.00 | 0.00 | 0.00 | 5/27/2025 11:59:00 AM 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 | 3.74 | 0.00 | 0.00 | 0.00 | 5/27/2025 11:59:00 AM EST | |||
| 16.00 | 0.00 | 0.75 | % | 0 | 0 | 3.46 | 0.00 | 0.00 | 0.00 | 5/27/2025 11:59:00 AM EST | |||
| 17.00 | 0.00 | 0.03 | % | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 5/27/2025 11:59:00 AM EST | |||
| 18.00 | 0.00 | 0.04 | 0.37 | 0.00 | 0.00% | 0 | 10 | 1.60 | 0.00 | 0.00 | 0.00 | 5/6/2025 | 5/27/2025 11:59:00 AM EST |
| 19.00 | 0.00 | 0.75 | 0.02 | 0.00 | 0.00% | 0 | 3 | 2.75 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/27/2025 11:59:00 AM EST |
| 20.00 | 0.00 | 0.57 | 0.01 | 0.00 | 0.00% | 0 | 23 | 2.32 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/27/2025 11:59:00 AM EST |
| 21.00 | 0.00 | 0.75 | 0.33 | 0.00 | 0.00% | 0 | 8 | 2.32 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/27/2025 11:59:00 AM EST |
| 22.00 | 0.00 | 0.75 | 0.07 | 0.00 | 0.00% | 0 | 3 | 2.12 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 5/27/2025 11:59:00 AM EST |
| 22.50 | 0.00 | 0.75 | % | 0 | 0 | 2.02 | 0.00 | 0.00 | 0.00 | 5/27/2025 11:59:00 AM EST | |||
| 23.00 | 0.00 | 0.13 | 0.07 | +0.05 | +250.00% | 15 | 27 | 1.19 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 11:59:00 AM EST |
| 24.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 15 | 105 | 1.00 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 11:59:00 AM EST |
| 25.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 392 | 0.77 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/27/2025 11:59:00 AM EST |
| 26.00 | 0.02 | 0.09 | 0.04 | 0.00 | 0.00% | 0 | 26 | 0.65 | -0.01 | 0.01 | -0.01 | 5/23/2025 | 5/27/2025 11:59:00 AM EST |
| 27.00 | 0.03 | 0.05 | 0.05 | -0.07 | -58.34% | 6 | 12 | 0.52 | -0.03 | 0.03 | -0.01 | 5/27/2025 | 5/27/2025 11:59:00 AM EST |
| 27.50 | 0.04 | 0.07 | 0.11 | 0.00 | 0.00% | 0 | 20 | 0.51 | -0.05 | 0.04 | -0.02 | 5/23/2025 | 5/27/2025 11:59:00 AM EST |
| 28.00 | 0.06 | 0.09 | 0.18 | 0.00 | 0.00% | 0 | 31 | 0.48 | -0.07 | 0.05 | -0.02 | 5/23/2025 | 5/27/2025 11:59:00 AM EST |
| 28.50 | 0.10 | 0.13 | 0.12 | -0.13 | -52.00% | 30 | 11 | 0.47 | -0.10 | 0.07 | -0.03 | 5/27/2025 | 5/27/2025 11:59:00 AM EST |
| 29.00 | 0.15 | 0.18 | 0.35 | 0.00 | 0.00% | 0 | 51 | 0.46 | -0.14 | 0.09 | -0.03 | 5/23/2025 | 5/27/2025 11:59:00 AM EST |
| 29.50 | 0.22 | 0.25 | 0.23 | -0.29 | -55.77% | 43 | 27 | 0.46 | -0.18 | 0.11 | -0.03 | 5/27/2025 | 5/27/2025 11:59:00 AM EST |
| 30.00 | 0.32 | 0.35 | 0.34 | -0.28 | -45.17% | 10 | 97 | 0.45 | -0.24 | 0.14 | -0.04 | 5/27/2025 | 5/27/2025 11:59:00 AM EST |
| 30.50 | 0.45 | 0.48 | 0.44 | -0.37 | -45.68% | 10 | 44 | 0.44 | -0.31 | 0.16 | -0.04 | 5/27/2025 | 5/27/2025 11:59:00 AM EST |
| 31.00 | 0.62 | 0.65 | 0.67 | -0.31 | -31.64% | 28 | 42 | 0.43 | -0.40 | 0.17 | -0.05 | 5/27/2025 | 5/27/2025 11:59:00 AM EST |
| 31.50 | 0.83 | 0.87 | 0.85 | -0.54 | -38.85% | 9 | 1 | 0.43 | -0.49 | 0.18 | -0.05 | 5/27/2025 | 5/27/2025 11:59:00 AM EST |
| 32.00 | 1.09 | 1.12 | 1.06 | -0.56 | -34.57% | 8 | 349 | 0.41 | -0.58 | 0.18 | -0.04 | 5/27/2025 | 5/27/2025 11:59:00 AM EST |
| 32.50 | 1.39 | 1.43 | 2.04 | 0.00 | 0.00% | 0 | 99 | 0.42 | -0.66 | 0.17 | -0.04 | 5/23/2025 | 5/27/2025 11:59:00 AM EST |
| 33.00 | 1.75 | 1.80 | 1.70 | -0.67 | -28.27% | 1 | 213 | 0.41 | -0.74 | 0.15 | -0.04 | 5/27/2025 | 5/27/2025 11:59:00 AM EST |
| 33.50 | 2.14 | 2.21 | 1.49 | 0.00 | 0.00% | 0 | 19 | 0.37 | -0.81 | 0.13 | -0.03 | 5/21/2025 | 5/27/2025 11:59:00 AM EST |
| 34.00 | 2.56 | 2.61 | 3.30 | 0.00 | 0.00% | 0 | 19 | 0.35 | -0.86 | 0.10 | -0.02 | 5/23/2025 | 5/27/2025 11:59:00 AM EST |
| 34.50 | 2.98 | 3.10 | % | 0 | 0 | 0.48 | -0.90 | 0.08 | -0.02 | 5/27/2025 11:59:00 AM EST | |||
| 35.00 | 3.45 | 3.60 | 3.15 | 0.00 | 0.00% | 0 | 114 | 0.48 | -0.93 | 0.06 | -0.01 | 5/22/2025 | 5/27/2025 11:59:00 AM EST |
| 35.50 | 3.95 | 4.05 | % | 0 | 0 | 0.58 | -0.96 | 0.04 | -0.01 | 5/27/2025 11:59:00 AM EST | |||
| 36.00 | 4.40 | 4.60 | 3.03 | 0.00 | 0.00% | 0 | 4 | 0.57 | -0.97 | 0.03 | -0.01 | 5/15/2025 | 5/27/2025 11:59:00 AM EST |
| 36.50 | 4.95 | 5.05 | % | 0 | 0 | 0.68 | -0.98 | 0.02 | 0.00 | 5/27/2025 11:59:00 AM EST | |||
| 37.00 | 5.45 | 5.65 | 4.05 | 0.00 | 0.00% | 0 | 5 | 0.66 | -0.99 | 0.01 | 0.00 | 5/14/2025 | 5/27/2025 11:59:00 AM EST |
| 37.50 | 5.80 | 6.05 | % | 0 | 0 | 0.82 | -0.99 | 0.01 | 0.00 | 5/27/2025 11:59:00 AM EST | |||
| 38.00 | 6.40 | 6.70 | % | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 5/27/2025 11:59:00 AM EST | |||
| 39.00 | 7.35 | 7.65 | % | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 5/27/2025 11:59:00 AM EST | |||
| 40.00 | 8.40 | 8.60 | % | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 5/27/2025 11:59:00 AM EST | |||
| 41.00 | 9.40 | 9.65 | % | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 5/27/2025 11:59:00 AM EST | |||
| 42.00 | 10.35 | 10.65 | % | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 5/27/2025 11:59:00 AM EST | |||
| 43.00 | 11.40 | 11.65 | % | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 5/27/2025 11:59:00 AM EST | |||
| 44.00 | 12.25 | 12.55 | 11.70 | 0.00 | 0.00% | 0 | 1 | 1.24 | -1.00 | 0.00 | 0.00 | 5/21/2025 | 5/27/2025 11:59:00 AM EST |