Options Chain for PINTEREST INC CL A (PINS) - $35.68 as of 7/7/2025 8:47:37 AM EST
Calls
Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
13.00 | 22.95 | 23.20 | 23.08 | 19.80 | 0.00 | 0.00% | 1.78 | 0 | 3 | 1.96 | 1.00 | 0.00 | 0.00 | 5/21/2025 | 7/7/2025 9:58:59 AM EST |
14.00 | 21.95 | 22.20 | 22.08 | % | 1.58 | 0 | 0 | 1.60 | 1.00 | 0.00 | 0.00 | 7/7/2025 9:58:59 AM EST | |||
15.00 | 20.80 | 21.20 | 21.00 | 15.30 | 0.00 | 0.00% | 1.40 | 0 | 16 | 1.48 | 1.00 | 0.00 | 0.00 | 5/9/2025 | 7/7/2025 9:58:59 AM EST |
16.00 | 20.05 | 20.15 | 20.10 | 13.60 | 0.00 | 0.00% | 1.26 | 0 | 3 | 2.01 | 1.00 | 0.00 | 0.00 | 5/9/2025 | 7/7/2025 9:58:59 AM EST |
17.00 | 19.00 | 19.15 | 19.08 | 8.85 | 0.00 | 0.00% | 1.12 | 0 | 1 | 1.73 | 1.00 | 0.00 | 0.00 | 4/30/2025 | 7/7/2025 9:58:59 AM EST |
18.00 | 18.05 | 18.25 | 18.15 | 15.45 | 0.00 | 0.00% | 1.01 | 0 | 15 | 1.79 | 1.00 | 0.00 | 0.00 | 6/4/2025 | 7/7/2025 9:58:59 AM EST |
19.00 | 16.75 | 17.25 | 17.00 | 11.47 | 0.00 | 0.00% | 0.89 | 0 | 4 | 1.21 | 1.00 | 0.00 | 0.00 | 5/9/2025 | 7/7/2025 9:58:59 AM EST |
20.00 | 15.60 | 16.25 | 15.93 | 12.38 | 0.00 | 0.00% | 0.80 | 0 | 26 | 1.17 | 1.00 | 0.00 | 0.00 | 5/20/2025 | 7/7/2025 9:58:59 AM EST |
21.00 | 14.40 | 15.25 | 14.83 | 12.45 | 0.00 | 0.00% | 0.71 | 0 | 14 | 0.92 | 1.00 | 0.00 | 0.00 | 6/3/2025 | 7/7/2025 9:58:59 AM EST |
22.00 | 14.05 | 14.25 | 14.15 | 13.05 | 0.00 | 0.00% | 0.64 | 0 | 4 | 1.32 | 0.99 | 0.00 | -0.01 | 6/26/2025 | 7/7/2025 9:58:59 AM EST |
23.00 | 13.05 | 13.30 | 13.18 | 10.38 | 0.00 | 0.00% | 0.57 | 0 | 76 | 0.96 | 0.99 | 0.00 | -0.01 | 6/3/2025 | 7/7/2025 9:58:59 AM EST |
24.00 | 12.15 | 12.30 | 12.23 | 8.22 | 0.00 | 0.00% | 0.51 | 0 | 127 | 0.56 | 0.97 | 0.01 | -0.01 | 5/28/2025 | 7/7/2025 9:58:59 AM EST |
25.00 | 11.15 | 11.35 | 11.25 | 11.25 | 0.00 | 0.00% | 0.45 | 0 | 128 | 1.09 | 0.97 | 0.01 | -0.01 | 7/3/2025 | 7/7/2025 9:58:59 AM EST |
26.00 | 10.25 | 10.40 | 10.33 | 9.20 | 0.00 | 0.00% | 0.40 | 0 | 255 | 0.63 | 0.95 | 0.01 | -0.01 | 6/26/2025 | 7/7/2025 9:58:59 AM EST |
27.00 | 8.80 | 9.45 | 9.13 | 9.36 | 0.00 | 0.00% | 0.34 | 0 | 2,868 | 0.63 | 0.93 | 0.02 | -0.02 | 7/1/2025 | 7/7/2025 9:58:59 AM EST |
28.00 | 8.40 | 8.55 | 8.48 | 7.90 | 0.00 | 0.00% | 0.30 | 0 | 409 | 0.62 | 0.91 | 0.02 | -0.02 | 6/16/2025 | 7/7/2025 9:58:59 AM EST |
29.00 | 7.50 | 7.70 | 7.60 | 7.53 | 0.00 | 0.00% | 0.26 | 0 | 735 | 0.59 | 0.88 | 0.03 | -0.02 | 7/1/2025 | 7/7/2025 9:58:59 AM EST |
30.00 | 6.70 | 6.85 | 6.78 | 6.50 | -0.30 | -4.42% | 0.23 | 5 | 1,316 | 0.58 | 0.84 | 0.03 | -0.03 | 7/7/2025 | 7/7/2025 9:58:59 AM EST |
31.00 | 5.85 | 6.05 | 5.95 | 5.92 | 0.00 | 0.00% | 0.19 | 0 | 1,877 | 0.58 | 0.81 | 0.04 | -0.03 | 6/30/2025 | 7/7/2025 9:58:59 AM EST |
32.00 | 5.15 | 5.30 | 5.23 | 5.22 | 0.00 | 0.00% | 0.16 | 0 | 2,608 | 0.58 | 0.76 | 0.04 | -0.03 | 7/3/2025 | 7/7/2025 9:58:59 AM EST |
33.00 | 4.45 | 4.60 | 4.53 | 4.43 | 0.00 | 0.00% | 0.14 | 0 | 1,259 | 0.58 | 0.71 | 0.05 | -0.03 | 7/3/2025 | 7/7/2025 9:58:59 AM EST |
34.00 | 3.80 | 3.95 | 3.88 | 3.74 | -0.06 | -1.58% | 0.11 | 5 | 1,581 | 0.58 | 0.66 | 0.05 | -0.04 | 7/7/2025 | 7/7/2025 9:58:59 AM EST |
35.00 | 3.20 | 3.35 | 3.28 | 3.29 | +0.01 | +0.31% | 0.09 | 1 | 3,418 | 0.57 | 0.60 | 0.06 | -0.04 | 7/7/2025 | 7/7/2025 9:58:59 AM EST |
36.00 | 2.70 | 2.84 | 2.77 | 2.79 | -0.01 | -0.36% | 0.08 | 8 | 4,402 | 0.57 | 0.54 | 0.06 | -0.04 | 7/7/2025 | 7/7/2025 9:58:59 AM EST |
37.00 | 2.24 | 2.33 | 2.29 | 2.30 | -0.06 | -2.55% | 0.06 | 5 | 4,350 | 0.57 | 0.48 | 0.06 | -0.04 | 7/7/2025 | 7/7/2025 9:58:59 AM EST |
38.00 | 1.85 | 1.93 | 1.89 | 1.83 | -0.03 | -1.62% | 0.05 | 4 | 1,591 | 0.56 | 0.43 | 0.06 | -0.03 | 7/7/2025 | 7/7/2025 9:58:59 AM EST |
39.00 | 1.49 | 1.58 | 1.54 | 1.52 | +0.07 | +4.83% | 0.04 | 1 | 2,503 | 0.55 | 0.37 | 0.06 | -0.03 | 7/7/2025 | 7/7/2025 9:58:59 AM EST |
40.00 | 1.19 | 1.27 | 1.23 | 1.27 | +0.03 | +2.42% | 0.03 | 18 | 2,971 | 0.55 | 0.32 | 0.05 | -0.03 | 7/7/2025 | 7/7/2025 9:58:59 AM EST |
41.00 | 0.93 | 1.05 | 0.99 | 0.99 | -0.01 | -1.00% | 0.02 | 7 | 935 | 0.55 | 0.27 | 0.05 | -0.03 | 7/7/2025 | 7/7/2025 9:58:59 AM EST |
42.00 | 0.74 | 0.84 | 0.79 | 0.81 | +0.01 | +1.25% | 0.02 | 2 | 4,218 | 0.55 | 0.22 | 0.05 | -0.03 | 7/7/2025 | 7/7/2025 9:58:59 AM EST |
43.00 | 0.58 | 0.70 | 0.64 | 0.62 | 0.00 | 0.00% | 0.01 | 0 | 1,475 | 0.56 | 0.19 | 0.04 | -0.02 | 7/3/2025 | 7/7/2025 9:58:59 AM EST |
44.00 | 0.44 | 0.57 | 0.51 | 0.48 | 0.00 | 0.00% | 0.01 | 0 | 131 | 0.55 | 0.15 | 0.04 | -0.02 | 7/3/2025 | 7/7/2025 9:58:59 AM EST |
45.00 | 0.35 | 0.42 | 0.39 | 0.40 | -0.04 | -9.10% | 0.01 | 7 | 1,738 | 0.54 | 0.13 | 0.03 | -0.02 | 7/7/2025 | 7/7/2025 9:58:59 AM EST |
46.00 | 0.27 | 0.34 | 0.31 | 0.33 | 0.00 | 0.00% | 0.01 | 0 | 56 | 0.54 | 0.10 | 0.03 | -0.02 | 7/1/2025 | 7/7/2025 9:58:59 AM EST |
47.00 | 0.22 | 0.37 | 0.30 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 573 | 0.59 | 0.08 | 0.02 | -0.01 | 6/27/2025 | 7/7/2025 9:58:59 AM EST |
48.00 | 0.15 | 0.22 | 0.19 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 248 | 0.55 | 0.07 | 0.02 | -0.01 | 7/1/2025 | 7/7/2025 9:58:59 AM EST |
49.00 | 0.00 | 0.18 | 0.09 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.59 | 0.06 | 0.02 | -0.01 | 6/30/2025 | 7/7/2025 9:58:59 AM EST |
50.00 | 0.00 | 0.16 | 0.08 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 182 | 0.78 | 0.04 | 0.01 | -0.01 | 6/25/2025 | 7/7/2025 9:58:59 AM EST |
55.00 | 0.00 | 0.67 | 0.34 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 166 | 1.01 | 0.01 | 0.00 | 0.00 | 6/23/2025 | 7/7/2025 9:58:59 AM EST |
60.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 69 | 1.17 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 7/7/2025 9:58:59 AM EST |
Puts
Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
13.00 | 0.00 | 0.19 | 0.10 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.76 | 0.00 | 0.00 | 0.00 | 6/18/2025 | 7/7/2025 9:58:59 AM EST |
14.00 | 0.00 | 0.75 | 0.38 | 0.04 | 0.00 | 0.00% | 0.03 | 0 | 2 | 2.25 | 0.00 | 0.00 | 0.00 | 6/24/2025 | 7/7/2025 9:58:59 AM EST |
15.00 | 0.00 | 0.75 | 0.38 | 0.26 | 0.00 | 0.00% | 0.03 | 0 | 113 | 2.11 | 0.00 | 0.00 | 0.00 | 6/5/2025 | 7/7/2025 9:58:59 AM EST |
16.00 | 0.00 | 0.31 | 0.16 | 0.27 | 0.00 | 0.00% | 0.01 | 0 | 986 | 1.59 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 7/7/2025 9:58:59 AM EST |
17.00 | 0.00 | 0.31 | 0.16 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 25 | 1.48 | 0.00 | 0.00 | 0.00 | 6/4/2025 | 7/7/2025 9:58:59 AM EST |
18.00 | 0.00 | 0.72 | 0.36 | 0.21 | 0.00 | 0.00% | 0.02 | 0 | 396 | 1.71 | 0.00 | 0.00 | 0.00 | 6/18/2025 | 7/7/2025 9:58:59 AM EST |
19.00 | 0.00 | 0.75 | 0.38 | 0.16 | 0.00 | 0.00% | 0.02 | 0 | 78 | 1.62 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 7/7/2025 9:58:59 AM EST |
20.00 | 0.00 | 0.72 | 0.36 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 509 | 1.50 | 0.00 | 0.00 | 0.00 | 6/26/2025 | 7/7/2025 9:58:59 AM EST |
21.00 | 0.00 | 0.74 | 0.37 | 0.05 | -0.01 | -16.67% | 0.02 | 1 | 122 | 1.40 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 7/7/2025 9:58:59 AM EST |
22.00 | 0.00 | 0.54 | 0.27 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 1,400 | 1.19 | -0.01 | 0.00 | -0.01 | 6/26/2025 | 7/7/2025 9:58:59 AM EST |
23.00 | 0.00 | 0.72 | 0.36 | 0.13 | 0.00 | 0.00% | 0.02 | 0 | 292 | 1.20 | -0.01 | 0.00 | -0.01 | 6/24/2025 | 7/7/2025 9:58:59 AM EST |
24.00 | 0.02 | 0.27 | 0.15 | 0.24 | 0.00 | 0.00% | 0.01 | 0 | 726 | 0.70 | -0.03 | 0.01 | -0.01 | 6/26/2025 | 7/7/2025 9:58:59 AM EST |
25.00 | 0.00 | 0.50 | 0.25 | 0.26 | 0.00 | 0.00% | 0.01 | 0 | 512 | 0.95 | -0.03 | 0.01 | -0.01 | 6/30/2025 | 7/7/2025 9:58:59 AM EST |
26.00 | 0.00 | 0.22 | 0.11 | 0.24 | 0.00 | 0.00% | 0.00 | 2 | 302 | 0.68 | -0.05 | 0.01 | -0.01 | 7/7/2025 | 7/7/2025 9:58:59 AM EST |
27.00 | 0.00 | 0.32 | 0.16 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 879 | 0.68 | -0.07 | 0.02 | -0.02 | 7/2/2025 | 7/7/2025 9:58:59 AM EST |
28.00 | 0.31 | 0.37 | 0.34 | 0.34 | +0.01 | +3.03% | 0.01 | 22 | 540 | 0.63 | -0.09 | 0.02 | -0.02 | 7/7/2025 | 7/7/2025 9:58:59 AM EST |
29.00 | 0.43 | 0.49 | 0.46 | 0.44 | -0.07 | -13.73% | 0.02 | 20 | 2,923 | 0.61 | -0.12 | 0.03 | -0.02 | 7/7/2025 | 7/7/2025 9:58:59 AM EST |
30.00 | 0.57 | 0.64 | 0.61 | 0.62 | +0.02 | +3.34% | 0.02 | 21 | 1,870 | 0.61 | -0.16 | 0.03 | -0.03 | 7/7/2025 | 7/7/2025 9:58:59 AM EST |
31.00 | 0.76 | 0.84 | 0.80 | 0.82 | +0.01 | +1.24% | 0.03 | 22 | 423 | 0.60 | -0.19 | 0.04 | -0.03 | 7/7/2025 | 7/7/2025 9:58:59 AM EST |
32.00 | 1.00 | 1.08 | 1.04 | 1.05 | 0.00 | 0.00% | 0.03 | 0 | 423 | 0.59 | -0.24 | 0.04 | -0.03 | 7/3/2025 | 7/7/2025 9:58:59 AM EST |
33.00 | 1.29 | 1.37 | 1.33 | 1.40 | -0.02 | -1.41% | 0.04 | 8 | 2,374 | 0.59 | -0.29 | 0.05 | -0.03 | 7/7/2025 | 7/7/2025 9:58:59 AM EST |
34.00 | 1.65 | 1.72 | 1.69 | 1.88 | +0.11 | +6.22% | 0.05 | 1 | 975 | 0.61 | -0.34 | 0.05 | -0.04 | 7/7/2025 | 7/7/2025 9:58:59 AM EST |
35.00 | 2.04 | 2.15 | 2.10 | 2.13 | -0.03 | -1.39% | 0.06 | 1 | 1,472 | 0.58 | -0.40 | 0.06 | -0.04 | 7/7/2025 | 7/7/2025 9:58:59 AM EST |
36.00 | 2.53 | 2.61 | 2.57 | 2.61 | +0.08 | +3.17% | 0.07 | 1 | 3,120 | 0.58 | -0.46 | 0.06 | -0.04 | 7/7/2025 | 7/7/2025 9:58:59 AM EST |
37.00 | 3.05 | 3.15 | 3.10 | 3.15 | -0.04 | -1.26% | 0.08 | 1 | 1,696 | 0.57 | -0.52 | 0.06 | -0.04 | 7/7/2025 | 7/7/2025 9:58:59 AM EST |
38.00 | 3.65 | 3.80 | 3.73 | 3.90 | 0.00 | 0.00% | 0.10 | 0 | 212 | 0.55 | -0.57 | 0.06 | -0.03 | 6/27/2025 | 7/7/2025 9:58:59 AM EST |
39.00 | 4.30 | 4.45 | 4.38 | 4.39 | -0.02 | -0.46% | 0.11 | 10 | 781 | 0.56 | -0.63 | 0.06 | -0.03 | 7/7/2025 | 7/7/2025 9:58:59 AM EST |
40.00 | 4.90 | 5.15 | 5.03 | 5.01 | 0.00 | 0.00% | 0.13 | 0 | 168 | 0.55 | -0.68 | 0.05 | -0.03 | 7/3/2025 | 7/7/2025 9:58:59 AM EST |
41.00 | 5.75 | 5.90 | 5.83 | 6.45 | 0.00 | 0.00% | 0.14 | 0 | 141 | 0.55 | -0.73 | 0.05 | -0.03 | 6/24/2025 | 7/7/2025 9:58:59 AM EST |
42.00 | 6.50 | 6.65 | 6.58 | 6.70 | 0.00 | 0.00% | 0.16 | 0 | 287 | 0.58 | -0.78 | 0.05 | -0.03 | 7/1/2025 | 7/7/2025 9:58:59 AM EST |
43.00 | 7.40 | 7.50 | 7.45 | 7.90 | 0.00 | 0.00% | 0.17 | 0 | 219 | 0.53 | -0.81 | 0.04 | -0.02 | 6/27/2025 | 7/7/2025 9:58:59 AM EST |
44.00 | 8.25 | 8.45 | 8.35 | 8.55 | 0.00 | 0.00% | 0.19 | 0 | 122 | 0.53 | -0.85 | 0.04 | -0.02 | 6/27/2025 | 7/7/2025 9:58:59 AM EST |
45.00 | 9.15 | 9.30 | 9.23 | 10.10 | 0.00 | 0.00% | 0.21 | 0 | 32 | 0.53 | -0.87 | 0.03 | -0.02 | 6/26/2025 | 7/7/2025 9:58:59 AM EST |
46.00 | 10.05 | 10.20 | 10.13 | 11.45 | 0.00 | 0.00% | 0.22 | 0 | 6 | 0.54 | -0.90 | 0.03 | -0.02 | 6/26/2025 | 7/7/2025 9:58:59 AM EST |
47.00 | 11.00 | 11.15 | 11.08 | 11.15 | 0.00 | 0.00% | 0.24 | 0 | 17 | 0.67 | -0.92 | 0.02 | -0.01 | 7/1/2025 | 7/7/2025 9:58:59 AM EST |
48.00 | 11.95 | 12.35 | 12.15 | 12.85 | 0.00 | 0.00% | 0.25 | 0 | 4 | 0.66 | -0.93 | 0.02 | -0.01 | 6/24/2025 | 7/7/2025 9:58:59 AM EST |
49.00 | 12.95 | 13.10 | 13.03 | 14.90 | 0.00 | 0.00% | 0.27 | 0 | 0 | 0.66 | -0.94 | 0.02 | -0.01 | 6/12/2025 | 7/7/2025 9:58:59 AM EST |
50.00 | 13.90 | 14.10 | 14.00 | 23.75 | 0.00 | 0.00% | 0.28 | 0 | 0 | 0.75 | -0.96 | 0.01 | -0.01 | 5/2/2025 | 7/7/2025 9:58:59 AM EST |
55.00 | 18.90 | 19.10 | 19.00 | 19.40 | +1.19 | +6.54% | 0.35 | 1 | 0 | 0.90 | -0.99 | 0.00 | 0.00 | 7/7/2025 | 7/7/2025 9:58:59 AM EST |
60.00 | 23.65 | 24.10 | 23.88 | 21.01 | 0.00 | 0.00% | 0.40 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 2/19/2025 | 7/7/2025 9:58:59 AM EST |