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 | 13.75 | 14.40 | % | 0 | 0 | 1.93 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:53 PM EST | |||
| 21.00 | 12.65 | 13.00 | % | 0 | 0 | 1.87 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:53 PM EST | |||
| 22.00 | 11.65 | 12.05 | % | 0 | 0 | 1.58 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:53 PM EST | |||
| 22.50 | 11.20 | 11.50 | % | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:53 PM EST | |||
| 23.00 | 10.65 | 11.00 | % | 0 | 0 | 1.56 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:53 PM EST | |||
| 24.00 | 9.65 | 10.00 | % | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:53 PM EST | |||
| 25.00 | 8.70 | 9.00 | 6.67 | 0.00 | 0.00% | 0 | 5 | 1.06 | 1.00 | 0.00 | 0.00 | 5/28/2025 | 6/13/2025 3:59:53 PM EST |
| 26.00 | 7.75 | 8.00 | 6.00 | 0.00 | 0.00% | 0 | 5 | 0.66 | 0.99 | 0.00 | 0.00 | 5/27/2025 | 6/13/2025 3:59:53 PM EST |
| 27.00 | 6.65 | 7.00 | 4.55 | 0.00 | 0.00% | 0 | 1 | 0.74 | 0.99 | 0.01 | -0.01 | 5/30/2025 | 6/13/2025 3:59:53 PM EST |
| 28.00 | 5.75 | 6.05 | 5.92 | +2.31 | +63.99% | 10 | 5 | 0.92 | 0.97 | 0.02 | -0.01 | 6/13/2025 | 6/13/2025 3:59:53 PM EST |
| 29.00 | 4.85 | 5.05 | 5.05 | +2.28 | +82.31% | 2 | 0 | 0.62 | 0.94 | 0.03 | -0.01 | 6/13/2025 | 6/13/2025 3:59:53 PM EST |
| 30.00 | 2.96 | 4.20 | 3.97 | -0.48 | -10.79% | 3 | 5 | 0.57 | 0.89 | 0.05 | -0.02 | 6/13/2025 | 6/13/2025 3:59:53 PM EST |
| 31.00 | 3.05 | 3.20 | 3.27 | 0.00 | 0.00% | 0 | 5 | 0.38 | 0.83 | 0.08 | -0.02 | 6/4/2025 | 6/13/2025 3:59:53 PM EST |
| 32.00 | 2.29 | 2.49 | 2.40 | 0.00 | 0.00% | 0 | 8 | 0.40 | 0.74 | 0.10 | -0.03 | 6/12/2025 | 6/13/2025 3:59:53 PM EST |
| 33.00 | 1.62 | 1.87 | 1.64 | -0.77 | -31.95% | 13 | 18 | 0.36 | 0.63 | 0.12 | -0.03 | 6/13/2025 | 6/13/2025 3:59:53 PM EST |
| 34.00 | 1.06 | 1.13 | 1.08 | -0.08 | -6.90% | 38 | 103 | 0.36 | 0.50 | 0.14 | -0.03 | 6/13/2025 | 6/13/2025 3:59:53 PM EST |
| 35.00 | 0.65 | 0.69 | 0.66 | -0.07 | -9.59% | 18 | 61 | 0.35 | 0.37 | 0.13 | -0.03 | 6/13/2025 | 6/13/2025 3:59:53 PM EST |
| 36.00 | 0.35 | 0.41 | 0.36 | -0.50 | -58.14% | 14 | 116 | 0.35 | 0.25 | 0.11 | -0.02 | 6/13/2025 | 6/13/2025 3:59:53 PM EST |
| 37.00 | 0.00 | 0.24 | 0.24 | +0.02 | +9.10% | 1 | 144 | 0.40 | 0.16 | 0.09 | -0.02 | 6/13/2025 | 6/13/2025 3:59:53 PM EST |
| 38.00 | 0.00 | 0.13 | 0.27 | 0.00 | 0.00% | 0 | 20 | 0.37 | 0.10 | 0.06 | -0.01 | 6/10/2025 | 6/13/2025 3:59:53 PM EST |
| 39.00 | 0.04 | 0.07 | 0.08 | 0.00 | 0.00% | 0 | 30 | 0.35 | 0.06 | 0.04 | -0.01 | 6/12/2025 | 6/13/2025 3:59:53 PM EST |
| 40.00 | 0.02 | 0.13 | 0.12 | 0.00 | 0.00% | 0 | 203 | 0.41 | 0.04 | 0.03 | -0.01 | 6/10/2025 | 6/13/2025 3:59:53 PM EST |
| 41.00 | 0.00 | 0.16 | % | 0 | 0 | 0.56 | 0.02 | 0.01 | 0.00 | 6/13/2025 3:59:53 PM EST | |||
| 42.00 | 0.00 | 0.14 | % | 0 | 0 | 0.60 | 0.01 | 0.01 | 0.00 | 6/13/2025 3:59:53 PM EST | |||
| 43.00 | 0.00 | 0.13 | % | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:53 PM EST | |||
| 44.00 | 0.00 | 0.13 | % | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:53 PM EST | |||
| 45.00 | 0.00 | 0.13 | % | 0 | 0 | 0.73 | 0.00 | 0.00 | 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 | 0.12 | % | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:53 PM EST | |||
| 21.00 | 0.00 | 0.12 | % | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:53 PM EST | |||
| 22.00 | 0.00 | 0.12 | % | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:53 PM EST | |||
| 22.50 | 0.00 | 0.12 | % | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:53 PM EST | |||
| 23.00 | 0.00 | 0.12 | 0.19 | 0.00 | 0.00% | 0 | 5 | 0.98 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 6/13/2025 3:59:53 PM EST |
| 24.00 | 0.00 | 0.12 | % | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:53 PM EST | |||
| 25.00 | 0.00 | 0.13 | 0.12 | 0.00 | 0.00% | 0 | 6 | 0.82 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 6/13/2025 3:59:53 PM EST |
| 26.00 | 0.00 | 0.14 | 0.11 | 0.00 | 0.00% | 0 | 3 | 0.74 | -0.01 | 0.00 | 0.00 | 6/2/2025 | 6/13/2025 3:59:53 PM EST |
| 27.00 | 0.00 | 0.17 | 0.25 | 0.00 | 0.00% | 0 | 6 | 0.69 | -0.01 | 0.01 | -0.01 | 5/30/2025 | 6/13/2025 3:59:53 PM EST |
| 28.00 | 0.00 | 0.19 | 0.10 | 0.00 | 0.00% | 0 | 4 | 0.61 | -0.03 | 0.02 | -0.01 | 6/4/2025 | 6/13/2025 3:59:53 PM EST |
| 29.00 | 0.08 | 0.12 | 0.08 | -0.03 | -27.28% | 4 | 18 | 0.45 | -0.06 | 0.03 | -0.01 | 6/13/2025 | 6/13/2025 3:59:53 PM EST |
| 30.00 | 0.00 | 0.19 | 0.12 | 0.00 | 0.00% | 0 | 44 | 0.44 | -0.11 | 0.05 | -0.02 | 6/12/2025 | 6/13/2025 3:59:53 PM EST |
| 31.00 | 0.26 | 0.31 | 0.23 | +0.06 | +35.30% | 4 | 3,011 | 0.40 | -0.17 | 0.08 | -0.02 | 6/13/2025 | 6/13/2025 3:59:53 PM EST |
| 32.00 | 0.45 | 0.49 | 0.45 | +0.19 | +73.08% | 2 | 30 | 0.38 | -0.26 | 0.10 | -0.03 | 6/13/2025 | 6/13/2025 3:59:53 PM EST |
| 33.00 | 0.74 | 0.80 | 0.77 | +0.08 | +11.60% | 78 | 7 | 0.37 | -0.37 | 0.12 | -0.03 | 6/13/2025 | 6/13/2025 3:59:53 PM EST |
| 34.00 | 1.17 | 1.25 | 1.24 | +0.18 | +16.99% | 4 | 12 | 0.36 | -0.50 | 0.14 | -0.03 | 6/13/2025 | 6/13/2025 3:59:53 PM EST |
| 35.00 | 1.74 | 1.83 | 1.90 | +0.83 | +77.57% | 27 | 38 | 0.35 | -0.63 | 0.13 | -0.03 | 6/13/2025 | 6/13/2025 3:59:53 PM EST |
| 36.00 | 2.35 | 2.57 | 2.06 | 0.00 | 0.00% | 0 | 0 | 0.32 | -0.75 | 0.11 | -0.02 | 6/12/2025 | 6/13/2025 3:59:53 PM EST |
| 37.00 | 2.88 | 3.40 | 3.40 | 0.00 | 0.00% | 0 | 2 | 0.43 | -0.84 | 0.09 | -0.02 | 6/5/2025 | 6/13/2025 3:59:53 PM EST |
| 38.00 | 4.15 | 4.35 | % | 0 | 0 | 0.68 | -0.90 | 0.06 | -0.01 | 6/13/2025 3:59:53 PM EST | |||
| 39.00 | 5.05 | 5.45 | % | 0 | 0 | 0.52 | -0.94 | 0.04 | -0.01 | 6/13/2025 3:59:53 PM EST | |||
| 40.00 | 6.10 | 6.35 | % | 0 | 0 | 0.87 | -0.96 | 0.03 | -0.01 | 6/13/2025 3:59:53 PM EST | |||
| 41.00 | 6.55 | 7.95 | % | 0 | 0 | 1.01 | -0.98 | 0.01 | 0.00 | 6/13/2025 3:59:53 PM EST | |||
| 42.00 | 7.35 | 9.05 | % | 0 | 0 | 0.76 | -0.99 | 0.01 | 0.00 | 6/13/2025 3:59:53 PM EST | |||
| 43.00 | 9.10 | 9.30 | % | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:53 PM EST | |||
| 44.00 | 10.05 | 10.30 | % | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:53 PM EST | |||
| 45.00 | 10.25 | 11.40 | % | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:53 PM EST |