Options Chain for PINTEREST INC CL A (PINS) - $31.47 as of 3/28/2025 8:44:17 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 10.70 | 12.20 | % | 0 | 0 | 3.35 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 22.50 | 8.75 | 9.15 | 10.05 | 0.00 | 0.00% | 0 | 6 | 1.76 | 1.00 | 0.00 | 0.00 | 3/21/2025 | 3/28/2025 3:59:53 PM EST |
| 23.00 | 8.30 | 8.75 | % | 0 | 0 | 1.58 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 23.50 | 7.80 | 8.20 | % | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 24.00 | 7.30 | 7.60 | % | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 24.50 | 6.85 | 7.10 | % | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 25.00 | 6.35 | 6.60 | 6.35 | -2.90 | -31.36% | 2 | 13 | 1.86 | 1.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 25.50 | 5.95 | 6.10 | 5.90 | % | 11 | 0 | 0.84 | 0.99 | 0.01 | -0.01 | 3/28/2025 | 3/28/2025 3:59:53 PM EST | |
| 26.00 | 5.40 | 5.70 | 5.50 | % | 7 | 0 | 1.25 | 0.99 | 0.01 | -0.01 | 3/28/2025 | 3/28/2025 3:59:53 PM EST | |
| 26.50 | 4.85 | 5.25 | 5.60 | -2.35 | -29.56% | 18 | 15 | 0.90 | 0.98 | 0.02 | -0.02 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 27.00 | 4.45 | 4.60 | 4.40 | -1.30 | -22.81% | 6 | 22 | 0.74 | 0.97 | 0.03 | -0.02 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 27.50 | 3.85 | 4.10 | 4.05 | 0.00 | 0.00% | 0 | 1 | 0.92 | 0.96 | 0.04 | -0.03 | 3/18/2025 | 3/28/2025 3:59:53 PM EST |
| 28.00 | 3.45 | 3.65 | 3.75 | -3.25 | -46.43% | 3 | 23 | 0.97 | 0.94 | 0.06 | -0.03 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 28.50 | 2.98 | 3.15 | 4.40 | 0.00 | 0.00% | 0 | 9 | 0.59 | 0.91 | 0.07 | -0.04 | 3/26/2025 | 3/28/2025 3:59:53 PM EST |
| 29.00 | 2.40 | 2.67 | 3.30 | 0.00 | 0.00% | 0 | 6 | 0.52 | 0.88 | 0.09 | -0.05 | 3/20/2025 | 3/28/2025 3:59:53 PM EST |
| 29.50 | 2.17 | 2.23 | 3.10 | 0.00 | 0.00% | 0 | 4 | 0.45 | 0.83 | 0.12 | -0.05 | 3/21/2025 | 3/28/2025 3:59:53 PM EST |
| 30.00 | 1.56 | 2.01 | 1.80 | -0.65 | -26.54% | 11 | 45 | 0.44 | 0.77 | 0.15 | -0.06 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 30.50 | 1.38 | 1.59 | 1.36 | -0.82 | -37.62% | 12 | 37 | 0.49 | 0.70 | 0.17 | -0.06 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 31.00 | 1.05 | 1.10 | 1.00 | -0.60 | -37.50% | 1 | 90 | 0.45 | 0.62 | 0.19 | -0.06 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 31.50 | 0.77 | 0.82 | 0.72 | -0.52 | -41.94% | 42 | 21 | 0.44 | 0.52 | 0.20 | -0.06 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 32.00 | 0.54 | 0.59 | 0.57 | -0.36 | -38.71% | 105 | 205 | 0.44 | 0.42 | 0.19 | -0.06 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 32.50 | 0.37 | 0.41 | 0.38 | -0.42 | -52.50% | 73 | 51 | 0.44 | 0.33 | 0.17 | -0.05 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 33.00 | 0.24 | 0.27 | 0.26 | -0.26 | -50.00% | 222 | 991 | 0.43 | 0.25 | 0.15 | -0.05 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 33.50 | 0.15 | 0.18 | 0.15 | -0.16 | -51.62% | 49 | 161 | 0.43 | 0.19 | 0.12 | -0.04 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 34.00 | 0.09 | 0.12 | 0.10 | -0.16 | -61.54% | 162 | 600 | 0.44 | 0.13 | 0.10 | -0.03 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 34.50 | 0.05 | 0.08 | 0.07 | -0.08 | -53.34% | 55 | 155 | 0.44 | 0.10 | 0.07 | -0.02 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 35.00 | 0.04 | 0.05 | 0.05 | -0.03 | -37.50% | 59 | 273 | 0.46 | 0.07 | 0.05 | -0.02 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 35.50 | 0.02 | 0.06 | 0.02 | -0.04 | -66.67% | 65 | 535 | 0.49 | 0.04 | 0.04 | -0.01 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 36.00 | 0.01 | 0.03 | 0.02 | -0.07 | -77.78% | 6 | 53 | 0.48 | 0.03 | 0.03 | -0.01 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 36.50 | 0.00 | 0.07 | 0.32 | 0.00 | 0.00% | 0 | 9 | 0.68 | 0.02 | 0.02 | -0.01 | 3/25/2025 | 3/28/2025 3:59:53 PM EST |
| 37.00 | 0.00 | 0.04 | 0.04 | 0.00 | 0.00% | 0 | 33 | 0.65 | 0.01 | 0.01 | 0.00 | 3/26/2025 | 3/28/2025 3:59:53 PM EST |
| 37.50 | 0.00 | 0.07 | 0.04 | 0.00 | 0.00% | 1 | 35 | 0.77 | 0.01 | 0.01 | 0.00 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 38.00 | 0.01 | 0.05 | 0.07 | 0.00 | 0.00% | 0 | 78 | 0.68 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 3/28/2025 3:59:53 PM EST |
| 39.00 | 0.00 | 0.04 | 0.02 | 0.00 | 0.00% | 0 | 20 | 0.82 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 3/28/2025 3:59:53 PM EST |
| 40.00 | 0.00 | 0.04 | 0.02 | 0.00 | 0.00% | 0 | 142 | 0.89 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 3:59:53 PM EST |
| 41.00 | 0.00 | 0.08 | 0.01 | 0.00 | 0.00% | 0 | 44 | 1.09 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 3:59:53 PM EST |
| 42.00 | 0.00 | 0.01 | 0.01 | -0.02 | -66.67% | 115 | 249 | 0.86 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 43.00 | 0.00 | 0.50 | 0.11 | 0.00 | 0.00% | 0 | 1 | 1.86 | 0.00 | 0.00 | 0.00 | 3/3/2025 | 3/28/2025 3:59:53 PM EST |
| 44.00 | 0.00 | 0.50 | 0.01 | 0.00 | 0.00% | 0 | 6 | 1.95 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 3/28/2025 3:59:53 PM EST |
| 45.00 | 0.00 | 1.01 | 0.01 | 0.00 | 0.00% | 0 | 54 | 2.52 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 3/28/2025 3:59:53 PM EST |
| 46.00 | 0.00 | 0.70 | 0.10 | 0.00 | 0.00% | 0 | 1 | 2.33 | 0.00 | 0.00 | 0.00 | 2/19/2025 | 3/28/2025 3:59:53 PM EST |
| 47.00 | 0.00 | 0.70 | 0.02 | 0.00 | 0.00% | 0 | 6 | 2.42 | 0.00 | 0.00 | 0.00 | 3/21/2025 | 3/28/2025 3:59:53 PM EST |
| 48.00 | 0.00 | 0.70 | % | 0 | 0 | 2.50 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 49.00 | 0.00 | 0.90 | 0.02 | 0.00 | 0.00% | 0 | 0 | 2.77 | 0.00 | 0.00 | 0.00 | 3/21/2025 | 3/28/2025 3:59:53 PM EST |
| 50.00 | 0.00 | 0.70 | 0.01 | 0.00 | 0.00% | 0 | 0 | 2.66 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/28/2025 3:59:53 PM EST |
| 55.00 | 0.00 | 0.70 | % | 0 | 0 | 3.01 | 0.00 | 0.00 | 0.00 | 3/28/2025 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 | 0.23 | % | 0 | 0 | 2.19 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 22.50 | 0.00 | 0.70 | % | 0 | 0 | 2.37 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 23.00 | 0.00 | 0.03 | % | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 23.50 | 0.00 | 0.03 | % | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 24.00 | 0.00 | 0.92 | % | 0 | 0 | 2.25 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 24.50 | 0.00 | 0.04 | % | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 25.00 | 0.00 | 0.04 | % | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 25.50 | 0.00 | 0.04 | % | 0 | 0 | 0.81 | -0.01 | 0.01 | -0.01 | 3/28/2025 3:59:53 PM EST | |||
| 26.00 | 0.00 | 0.04 | 0.20 | 0.00 | 0.00% | 0 | 1 | 0.75 | -0.01 | 0.01 | -0.01 | 3/10/2025 | 3/28/2025 3:59:53 PM EST |
| 26.50 | 0.01 | 0.06 | 0.02 | 0.00 | 0.00% | 0 | 0 | 0.64 | -0.02 | 0.02 | -0.02 | 3/26/2025 | 3/28/2025 3:59:53 PM EST |
| 27.00 | 0.02 | 0.09 | 0.01 | 0.00 | 0.00% | 0 | 3 | 0.66 | -0.03 | 0.03 | -0.02 | 3/24/2025 | 3/28/2025 3:59:53 PM EST |
| 27.50 | 0.02 | 0.10 | 0.01 | 0.00 | 0.00% | 0 | 0 | 0.60 | -0.04 | 0.04 | -0.03 | 3/27/2025 | 3/28/2025 3:59:53 PM EST |
| 28.00 | 0.05 | 0.09 | 0.08 | +0.06 | +300.00% | 5 | 28 | 0.57 | -0.06 | 0.06 | -0.03 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 28.50 | 0.08 | 0.11 | 0.05 | -0.02 | -28.58% | 1 | 6 | 0.54 | -0.09 | 0.07 | -0.04 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 29.00 | 0.12 | 0.15 | 0.15 | +0.09 | +150.00% | 13 | 44 | 0.53 | -0.12 | 0.09 | -0.05 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 29.50 | 0.17 | 0.21 | 0.21 | +0.15 | +250.00% | 5 | 12 | 0.50 | -0.17 | 0.12 | -0.05 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 30.00 | 0.27 | 0.30 | 0.30 | +0.14 | +87.50% | 48 | 128 | 0.49 | -0.23 | 0.15 | -0.06 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 30.50 | 0.37 | 0.42 | 0.46 | +0.25 | +119.05% | 354 | 45 | 0.47 | -0.30 | 0.17 | -0.06 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 31.00 | 0.55 | 0.59 | 0.60 | +0.28 | +87.50% | 52 | 91 | 0.47 | -0.38 | 0.19 | -0.06 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 31.50 | 0.76 | 0.86 | 0.83 | +0.32 | +62.75% | 93 | 107 | 0.46 | -0.48 | 0.20 | -0.06 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 32.00 | 1.03 | 1.29 | 1.05 | +0.49 | +87.50% | 232 | 522 | 0.45 | -0.58 | 0.19 | -0.06 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 32.50 | 1.34 | 1.60 | 1.40 | +0.50 | +55.56% | 5 | 154 | 0.58 | -0.67 | 0.17 | -0.05 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 33.00 | 1.72 | 1.78 | 1.77 | +0.65 | +58.04% | 14 | 206 | 0.45 | -0.75 | 0.15 | -0.05 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 33.50 | 2.13 | 2.39 | 2.15 | +0.62 | +40.53% | 6 | 185 | 0.50 | -0.81 | 0.12 | -0.04 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 34.00 | 2.57 | 2.83 | 2.70 | +0.82 | +43.62% | 12 | 290 | 0.45 | -0.87 | 0.10 | -0.03 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 34.50 | 2.89 | 3.15 | 3.29 | +0.99 | +43.05% | 2 | 37 | 0.63 | -0.90 | 0.07 | -0.02 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 35.00 | 3.00 | 3.70 | 3.73 | +1.16 | +45.14% | 25 | 35 | 0.63 | -0.93 | 0.05 | -0.02 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 35.50 | 3.95 | 4.10 | 2.67 | 0.00 | 0.00% | 0 | 40 | 0.69 | -0.96 | 0.04 | -0.01 | 3/26/2025 | 3/28/2025 3:59:53 PM EST |
| 36.00 | 4.45 | 4.65 | 3.45 | 0.00 | 0.00% | 0 | 58 | 0.67 | -0.97 | 0.03 | -0.01 | 3/27/2025 | 3/28/2025 3:59:53 PM EST |
| 36.50 | 4.95 | 5.20 | 5.15 | +1.15 | +28.75% | 3 | 4 | 0.72 | -0.98 | 0.02 | -0.01 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 37.00 | 5.45 | 5.75 | 4.39 | 0.00 | 0.00% | 0 | 28 | 0.76 | -0.99 | 0.01 | 0.00 | 3/27/2025 | 3/28/2025 3:59:53 PM EST |
| 37.50 | 5.95 | 6.10 | % | 0 | 0 | 0.81 | -0.99 | 0.01 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 38.00 | 6.35 | 6.75 | 5.70 | 0.00 | 0.00% | 0 | 65 | 0.95 | -1.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 3:59:53 PM EST |
| 39.00 | 7.45 | 7.75 | 7.00 | 0.00 | 0.00% | 0 | 39 | 1.19 | -1.00 | 0.00 | 0.00 | 3/20/2025 | 3/28/2025 3:59:53 PM EST |
| 40.00 | 8.40 | 8.65 | 6.10 | 0.00 | 0.00% | 0 | 13 | 1.03 | -1.00 | 0.00 | 0.00 | 3/24/2025 | 3/28/2025 3:59:53 PM EST |
| 41.00 | 9.45 | 9.75 | 8.95 | +2.10 | +30.66% | 1 | 2 | 1.39 | -1.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 42.00 | 10.45 | 10.75 | 9.95 | % | 1 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 3:59:53 PM EST | |
| 43.00 | 11.45 | 11.60 | 11.65 | +3.25 | +38.69% | 3 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 44.00 | 12.40 | 12.65 | 12.85 | 0.00 | 0.00% | 0 | 2 | 1.47 | -1.00 | 0.00 | 0.00 | 3/19/2025 | 3/28/2025 3:59:53 PM EST |
| 45.00 | 13.35 | 13.80 | % | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 46.00 | 14.40 | 14.65 | 12.05 | 0.00 | 0.00% | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 3/24/2025 | 3/28/2025 3:59:53 PM EST |
| 47.00 | 15.40 | 15.60 | % | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 48.00 | 16.35 | 16.80 | % | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 49.00 | 17.30 | 17.75 | 17.10 | 0.00 | 0.00% | 0 | 1 | 2.19 | -1.00 | 0.00 | 0.00 | 3/17/2025 | 3/28/2025 3:59:53 PM EST |
| 50.00 | 18.45 | 18.80 | % | 0 | 0 | 1.89 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 55.00 | 23.45 | 23.75 | % | 0 | 0 | 2.04 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST |