Options Chain for PINTEREST INC CL A (PINS) - $34.02 as of 6/13/2025 3:48:18 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 13.65 | 14.10 | % | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:53 PM EST | |||
| 24.00 | 9.85 | 10.20 | % | 0 | 0 | 0.99 | 0.99 | 0.01 | 0.00 | 6/13/2025 3:59:53 PM EST | |||
| 25.00 | 8.75 | 9.30 | % | 0 | 0 | 0.93 | 0.97 | 0.01 | -0.01 | 6/13/2025 3:59:53 PM EST | |||
| 26.00 | 7.80 | 8.30 | % | 0 | 0 | 0.80 | 0.96 | 0.02 | -0.01 | 6/13/2025 3:59:53 PM EST | |||
| 27.00 | 6.80 | 7.25 | % | 0 | 0 | 0.86 | 0.93 | 0.02 | -0.01 | 6/13/2025 3:59:53 PM EST | |||
| 28.00 | 5.85 | 6.40 | 6.92 | 0.00 | 0.00% | 0 | 1 | 0.76 | 0.90 | 0.03 | -0.01 | 6/9/2025 | 6/13/2025 3:59:53 PM EST |
| 29.00 | 5.05 | 5.40 | % | 0 | 0 | 0.64 | 0.85 | 0.04 | -0.02 | 6/13/2025 3:59:53 PM EST | |||
| 30.00 | 4.15 | 4.55 | % | 0 | 0 | 0.65 | 0.80 | 0.05 | -0.02 | 6/13/2025 3:59:53 PM EST | |||
| 31.00 | 3.45 | 4.50 | 3.90 | 0.00 | 0.00% | 0 | 1 | 0.46 | 0.74 | 0.06 | -0.02 | 6/12/2025 | 6/13/2025 3:59:53 PM EST |
| 32.00 | 2.76 | 2.98 | % | 0 | 0 | 0.39 | 0.68 | 0.07 | -0.02 | 6/13/2025 3:59:53 PM EST | |||
| 33.00 | 1.63 | 2.66 | 2.32 | 0.00 | 0.00% | 0 | 4 | 0.36 | 0.60 | 0.08 | -0.03 | 6/12/2025 | 6/13/2025 3:59:53 PM EST |
| 34.00 | 1.59 | 2.07 | 1.64 | -0.17 | -9.40% | 96 | 1 | 0.41 | 0.53 | 0.08 | -0.03 | 6/13/2025 | 6/13/2025 3:59:53 PM EST |
| 35.00 | 1.14 | 1.46 | 1.19 | -0.15 | -11.20% | 102 | 73 | 0.39 | 0.44 | 0.08 | -0.02 | 6/13/2025 | 6/13/2025 3:59:53 PM EST |
| 36.00 | 0.00 | 1.28 | 0.85 | -0.15 | -15.00% | 128 | 21 | 0.52 | 0.37 | 0.08 | -0.02 | 6/13/2025 | 6/13/2025 3:59:53 PM EST |
| 37.00 | 0.52 | 0.85 | 0.56 | -0.58 | -50.88% | 66 | 38 | 0.38 | 0.29 | 0.07 | -0.02 | 6/13/2025 | 6/13/2025 3:59:53 PM EST |
| 38.00 | 0.27 | 0.80 | 0.66 | 0.00 | 0.00% | 0 | 2 | 0.36 | 0.23 | 0.06 | -0.02 | 6/11/2025 | 6/13/2025 3:59:53 PM EST |
| 39.00 | 0.00 | 0.80 | 0.47 | 0.00 | 0.00% | 0 | 7 | 0.62 | 0.18 | 0.06 | -0.02 | 6/11/2025 | 6/13/2025 3:59:53 PM EST |
| 40.00 | 0.00 | 0.47 | 0.19 | 0.00 | 0.00% | 0 | 14 | 0.58 | 0.14 | 0.05 | -0.01 | 6/12/2025 | 6/13/2025 3:59:53 PM EST |
| 41.00 | 0.00 | 0.30 | % | 0 | 0 | 0.54 | 0.10 | 0.04 | -0.01 | 6/13/2025 3:59:53 PM EST | |||
| 42.00 | 0.00 | 1.36 | % | 0 | 0 | 0.83 | 0.07 | 0.03 | -0.01 | 6/13/2025 3:59:53 PM EST | |||
| 43.00 | 0.00 | 1.33 | % | 0 | 0 | 0.87 | 0.05 | 0.02 | -0.01 | 6/13/2025 3:59:53 PM EST | |||
| 44.00 | 0.00 | 1.32 | % | 0 | 0 | 0.91 | 0.04 | 0.02 | 0.00 | 6/13/2025 3:59:53 PM EST | |||
| 45.00 | 0.00 | 1.29 | % | 0 | 0 | 0.94 | 0.03 | 0.01 | 0.00 | 6/13/2025 3:59:53 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 | 2.13 | % | 0 | 0 | 2.00 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:53 PM EST | |||
| 24.00 | 0.00 | 1.52 | % | 0 | 0 | 1.30 | -0.01 | 0.01 | 0.00 | 6/13/2025 3:59:53 PM EST | |||
| 25.00 | 0.00 | 1.34 | % | 0 | 0 | 1.13 | -0.03 | 0.01 | -0.01 | 6/13/2025 3:59:53 PM EST | |||
| 26.00 | 0.00 | 0.66 | % | 0 | 0 | 0.79 | -0.04 | 0.02 | -0.01 | 6/13/2025 3:59:53 PM EST | |||
| 27.00 | 0.00 | 0.33 | % | 0 | 0 | 0.64 | -0.07 | 0.02 | -0.01 | 6/13/2025 3:59:53 PM EST | |||
| 28.00 | 0.00 | 0.93 | 0.14 | 0.00 | 0.00% | 0 | 1 | 0.81 | -0.10 | 0.03 | -0.01 | 6/10/2025 | 6/13/2025 3:59:53 PM EST |
| 29.00 | 0.00 | 0.57 | 0.23 | 0.00 | 0.00% | 0 | 1 | 0.58 | -0.15 | 0.04 | -0.02 | 6/9/2025 | 6/13/2025 3:59:53 PM EST |
| 30.00 | 0.33 | 0.64 | 0.30 | 0.00 | 0.00% | 0 | 1 | 0.42 | -0.20 | 0.05 | -0.02 | 6/10/2025 | 6/13/2025 3:59:53 PM EST |
| 31.00 | 0.30 | 1.66 | 0.60 | 0.00 | 0.00% | 0 | 2 | 0.45 | -0.26 | 0.06 | -0.02 | 6/12/2025 | 6/13/2025 3:59:53 PM EST |
| 32.00 | 0.84 | 1.11 | 0.91 | +0.06 | +7.06% | 13 | 4 | 0.40 | -0.32 | 0.07 | -0.02 | 6/13/2025 | 6/13/2025 3:59:53 PM EST |
| 33.00 | 1.11 | 2.07 | 1.32 | +0.01 | +0.77% | 98 | 4 | 0.46 | -0.40 | 0.08 | -0.03 | 6/13/2025 | 6/13/2025 3:59:53 PM EST |
| 34.00 | 1.64 | 1.85 | 1.78 | +0.14 | +8.54% | 337 | 3 | 0.37 | -0.47 | 0.08 | -0.03 | 6/13/2025 | 6/13/2025 3:59:53 PM EST |
| 35.00 | 1.99 | 2.49 | 2.34 | +0.39 | +20.00% | 193 | 36 | 0.38 | -0.56 | 0.08 | -0.02 | 6/13/2025 | 6/13/2025 3:59:53 PM EST |
| 36.00 | 2.79 | 3.05 | 2.36 | 0.00 | 0.00% | 0 | 1 | 0.34 | -0.63 | 0.08 | -0.02 | 6/10/2025 | 6/13/2025 3:59:53 PM EST |
| 37.00 | 2.68 | 3.80 | 3.47 | 0.00 | 0.00% | 0 | 1 | 0.48 | -0.71 | 0.07 | -0.02 | 6/12/2025 | 6/13/2025 3:59:53 PM EST |
| 38.00 | 4.35 | 4.65 | % | 0 | 0 | 0.49 | -0.77 | 0.06 | -0.02 | 6/13/2025 3:59:53 PM EST | |||
| 39.00 | 5.10 | 5.55 | % | 0 | 0 | 0.59 | -0.82 | 0.06 | -0.02 | 6/13/2025 3:59:53 PM EST | |||
| 40.00 | 6.10 | 6.40 | % | 0 | 0 | 0.60 | -0.86 | 0.05 | -0.01 | 6/13/2025 3:59:53 PM EST | |||
| 41.00 | 7.00 | 7.55 | % | 0 | 0 | 0.65 | -0.90 | 0.04 | -0.01 | 6/13/2025 3:59:53 PM EST | |||
| 42.00 | 8.05 | 8.45 | % | 0 | 0 | 0.62 | -0.93 | 0.03 | -0.01 | 6/13/2025 3:59:53 PM EST | |||
| 43.00 | 9.05 | 9.45 | % | 0 | 0 | 0.74 | -0.95 | 0.02 | -0.01 | 6/13/2025 3:59:53 PM EST | |||
| 44.00 | 9.60 | 11.00 | % | 0 | 0 | 0.88 | -0.96 | 0.02 | 0.00 | 6/13/2025 3:59:53 PM EST | |||
| 45.00 | 11.00 | 11.40 | % | 0 | 0 | 0.68 | -0.97 | 0.01 | 0.00 | 6/13/2025 3:59:53 PM EST |