Options Chain for PINTEREST INC CL A (PINS) - $30.90 as of 5/27/2025 3:27:48 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 11.50 | 11.65 | 11.00 | 0.00 | 0.00% | 0 | 1 | 0.71 | 1.00 | 0.00 | 0.00 | 5/23/2025 | 5/27/2025 2:58:54 PM EST |
| 25.00 | 6.70 | 6.85 | 6.60 | 0.00 | 0.00% | 0 | 9 | 0.47 | 0.93 | 0.03 | -0.01 | 5/23/2025 | 5/27/2025 2:58:54 PM EST |
| 26.00 | 5.80 | 5.95 | 5.92 | % | 20 | 0 | 0.46 | 0.89 | 0.03 | -0.01 | 5/27/2025 | 5/27/2025 2:58:54 PM EST | |
| 27.00 | 5.00 | 5.05 | 5.55 | 0.00 | 0.00% | 0 | 2 | 0.43 | 0.85 | 0.04 | -0.01 | 5/22/2025 | 5/27/2025 2:58:54 PM EST |
| 28.00 | 4.15 | 4.25 | 4.66 | 0.00 | 0.00% | 0 | 2 | 0.42 | 0.80 | 0.06 | -0.02 | 5/20/2025 | 5/27/2025 2:58:54 PM EST |
| 29.00 | 3.40 | 3.55 | 3.54 | % | 31 | 0 | 0.41 | 0.74 | 0.07 | -0.02 | 5/27/2025 | 5/27/2025 2:58:54 PM EST | |
| 30.00 | 2.75 | 2.88 | 2.92 | -0.51 | -14.87% | 2 | 16 | 0.40 | 0.66 | 0.08 | -0.02 | 5/27/2025 | 5/27/2025 2:58:54 PM EST |
| 31.00 | 2.16 | 2.22 | 2.24 | +0.15 | +7.18% | 26 | 34 | 0.40 | 0.58 | 0.08 | -0.02 | 5/27/2025 | 5/27/2025 2:58:54 PM EST |
| 32.00 | 1.66 | 1.71 | 1.70 | +0.12 | +7.60% | 370 | 337 | 0.39 | 0.50 | 0.09 | -0.02 | 5/27/2025 | 5/27/2025 2:58:54 PM EST |
| 33.00 | 1.23 | 1.28 | 1.27 | +0.09 | +7.63% | 30 | 429 | 0.38 | 0.41 | 0.09 | -0.02 | 5/27/2025 | 5/27/2025 2:58:54 PM EST |
| 34.00 | 0.90 | 0.94 | 0.92 | +0.04 | +4.55% | 293 | 815 | 0.38 | 0.33 | 0.08 | -0.02 | 5/27/2025 | 5/27/2025 2:58:54 PM EST |
| 35.00 | 0.62 | 0.67 | 0.69 | +0.07 | +11.29% | 38 | 1,095 | 0.38 | 0.26 | 0.07 | -0.01 | 5/27/2025 | 5/27/2025 2:58:54 PM EST |
| 36.00 | 0.42 | 0.46 | 0.47 | +0.05 | +11.91% | 54 | 291 | 0.37 | 0.20 | 0.06 | -0.01 | 5/27/2025 | 5/27/2025 2:58:54 PM EST |
| 37.00 | 0.28 | 0.32 | 0.32 | -0.31 | -49.21% | 204 | 204 | 0.37 | 0.15 | 0.05 | -0.01 | 5/27/2025 | 5/27/2025 2:58:54 PM EST |
| 38.00 | 0.19 | 0.22 | 0.22 | 0.00 | 0.00% | 1 | 37 | 0.37 | 0.11 | 0.04 | -0.01 | 5/27/2025 | 5/27/2025 2:58:54 PM EST |
| 39.00 | 0.13 | 0.16 | 0.43 | 0.00 | 0.00% | 0 | 1 | 0.37 | 0.08 | 0.03 | -0.01 | 5/21/2025 | 5/27/2025 2:58:54 PM EST |
| 40.00 | 0.09 | 0.12 | 0.18 | 0.00 | 0.00% | 0 | 67 | 0.38 | 0.06 | 0.03 | -0.01 | 5/22/2025 | 5/27/2025 2:58:54 PM EST |
| 41.00 | 0.04 | 0.10 | 0.09 | -0.07 | -43.75% | 1 | 5 | 0.38 | 0.04 | 0.02 | 0.00 | 5/27/2025 | 5/27/2025 2:58:54 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.08 | % | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:54 PM EST | |||
| 25.00 | 0.18 | 0.21 | 0.19 | -0.11 | -36.67% | 1 | 1 | 0.46 | -0.07 | 0.03 | -0.01 | 5/27/2025 | 5/27/2025 2:58:54 PM EST |
| 26.00 | 0.27 | 0.30 | 0.29 | -0.15 | -34.10% | 128 | 64 | 0.44 | -0.11 | 0.03 | -0.01 | 5/27/2025 | 5/27/2025 2:58:54 PM EST |
| 27.00 | 0.40 | 0.43 | 0.40 | -0.20 | -33.34% | 174 | 87 | 0.43 | -0.15 | 0.04 | -0.01 | 5/27/2025 | 5/27/2025 2:58:54 PM EST |
| 28.00 | 0.58 | 0.61 | 0.57 | -0.25 | -30.49% | 46 | 113 | 0.42 | -0.20 | 0.06 | -0.02 | 5/27/2025 | 5/27/2025 2:58:54 PM EST |
| 29.00 | 0.83 | 0.90 | 0.80 | -0.29 | -26.61% | 159 | 358 | 0.41 | -0.26 | 0.07 | -0.02 | 5/27/2025 | 5/27/2025 2:58:54 PM EST |
| 30.00 | 1.15 | 1.18 | 1.15 | -0.33 | -22.30% | 102 | 127 | 0.40 | -0.34 | 0.08 | -0.02 | 5/27/2025 | 5/27/2025 2:58:54 PM EST |
| 31.00 | 1.56 | 1.59 | 1.59 | -0.39 | -19.70% | 229 | 121 | 0.39 | -0.42 | 0.08 | -0.02 | 5/27/2025 | 5/27/2025 2:58:54 PM EST |
| 32.00 | 2.05 | 2.08 | 2.04 | -0.40 | -16.40% | 154 | 139 | 0.39 | -0.50 | 0.09 | -0.02 | 5/27/2025 | 5/27/2025 2:58:54 PM EST |
| 33.00 | 2.62 | 2.66 | 2.63 | -0.47 | -15.17% | 13 | 390 | 0.38 | -0.59 | 0.09 | -0.02 | 5/27/2025 | 5/27/2025 2:58:54 PM EST |
| 34.00 | 3.25 | 3.35 | 2.99 | 0.00 | 0.00% | 0 | 58 | 0.38 | -0.67 | 0.08 | -0.02 | 5/22/2025 | 5/27/2025 2:58:54 PM EST |
| 35.00 | 4.00 | 4.10 | 4.45 | 0.00 | 0.00% | 0 | 6 | 0.37 | -0.74 | 0.07 | -0.01 | 5/23/2025 | 5/27/2025 2:58:54 PM EST |
| 36.00 | 4.80 | 4.90 | % | 0 | 0 | 0.36 | -0.80 | 0.06 | -0.01 | 5/27/2025 2:58:54 PM EST | |||
| 37.00 | 5.70 | 5.75 | 5.02 | 0.00 | 0.00% | 0 | 5 | 0.37 | -0.85 | 0.05 | -0.01 | 5/15/2025 | 5/27/2025 2:58:54 PM EST |
| 38.00 | 6.60 | 6.75 | % | 0 | 0 | 0.35 | -0.89 | 0.04 | -0.01 | 5/27/2025 2:58:54 PM EST | |||
| 39.00 | 7.55 | 7.70 | % | 0 | 0 | 0.36 | -0.92 | 0.03 | -0.01 | 5/27/2025 2:58:54 PM EST | |||
| 40.00 | 8.55 | 8.65 | 9.20 | 0.00 | 0.00% | 0 | 1 | 0.46 | -0.94 | 0.03 | -0.01 | 5/23/2025 | 5/27/2025 2:58:54 PM EST |
| 41.00 | 9.55 | 9.65 | % | 0 | 0 | 0.47 | -0.96 | 0.02 | 0.00 | 5/27/2025 2:58:54 PM EST |