Options Chain for PINTEREST INC CL A (PINS) - $25.57 as of 11/26/2025 8:48:04 PM 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 | 11.50 | 14.70 | 13.10 | 13.50 | 0.00 | 0.00% | 1.01 | 0 | 147 | 2.42 | 1.00 | 0.00 | 0.00 | 11/5/2025 | 11/26/2025 4:00:04 PM EST |
| 14.00 | 10.50 | 13.75 | 12.13 | % | 0.87 | 0 | 0 | 2.24 | 1.00 | 0.00 | 0.00 | 11/26/2025 4:00:04 PM EST | |||
| 15.00 | 9.50 | 12.75 | 11.13 | 22.95 | 0.00 | 0.00% | 0.74 | 0 | 162 | 2.05 | 1.00 | 0.00 | 0.00 | 9/8/2025 | 11/26/2025 4:00:04 PM EST |
| 16.00 | 7.85 | 11.60 | 9.73 | % | 0.61 | 0 | 0 | 1.82 | 0.99 | 0.00 | 0.00 | 11/26/2025 4:00:04 PM EST | |||
| 17.00 | 6.85 | 10.80 | 8.83 | 16.75 | 0.00 | 0.00% | 0.52 | 0 | 11 | 1.74 | 0.99 | 0.01 | 0.00 | 9/25/2025 | 11/26/2025 4:00:04 PM EST |
| 18.00 | 7.45 | 8.20 | 7.83 | 8.65 | 0.00 | 0.00% | 0.43 | 0 | 114 | 0.86 | 0.97 | 0.01 | -0.01 | 11/5/2025 | 11/26/2025 4:00:04 PM EST |
| 19.00 | 6.50 | 7.20 | 6.85 | 8.85 | 0.00 | 0.00% | 0.36 | 0 | 11 | 0.77 | 0.95 | 0.02 | -0.01 | 11/12/2025 | 11/26/2025 4:00:04 PM EST |
| 20.00 | 4.60 | 7.90 | 6.25 | 6.01 | +0.51 | +9.28% | 0.31 | 21 | 442 | 1.33 | 0.92 | 0.03 | -0.01 | 11/26/2025 | 11/26/2025 4:00:04 PM EST |
| 21.00 | 4.60 | 5.30 | 4.95 | 5.15 | 0.00 | 0.00% | 0.24 | 0 | 7 | 0.61 | 0.89 | 0.04 | -0.01 | 11/20/2025 | 11/26/2025 4:00:04 PM EST |
| 22.00 | 3.95 | 5.20 | 4.58 | 4.20 | +0.25 | +6.33% | 0.21 | 1 | 85 | 0.60 | 0.84 | 0.05 | -0.01 | 11/26/2025 | 11/26/2025 4:00:04 PM EST |
| 23.00 | 3.05 | 3.35 | 3.20 | 3.30 | +0.10 | +3.13% | 0.14 | 5 | 287 | 0.39 | 0.79 | 0.07 | -0.01 | 11/26/2025 | 11/26/2025 4:00:04 PM EST |
| 24.00 | 2.43 | 2.60 | 2.52 | 2.35 | 0.00 | 0.00% | 0.10 | 0 | 143 | 0.40 | 0.71 | 0.09 | -0.01 | 11/25/2025 | 11/26/2025 4:00:04 PM EST |
| 25.00 | 1.80 | 1.88 | 1.84 | 1.88 | +0.02 | +1.08% | 0.07 | 83 | 1,114 | 0.38 | 0.61 | 0.11 | -0.01 | 11/26/2025 | 11/26/2025 4:00:04 PM EST |
| 26.00 | 1.32 | 1.37 | 1.35 | 1.33 | -0.02 | -1.49% | 0.05 | 94 | 1,642 | 0.38 | 0.50 | 0.12 | -0.01 | 11/26/2025 | 11/26/2025 4:00:04 PM EST |
| 27.00 | 0.91 | 0.96 | 0.94 | 0.97 | +0.12 | +14.12% | 0.03 | 173 | 3,187 | 0.38 | 0.38 | 0.12 | -0.01 | 11/26/2025 | 11/26/2025 4:00:04 PM EST |
| 28.00 | 0.59 | 0.65 | 0.62 | 0.68 | +0.03 | +4.62% | 0.02 | 39 | 3,877 | 0.37 | 0.28 | 0.10 | -0.01 | 11/26/2025 | 11/26/2025 4:00:04 PM EST |
| 29.00 | 0.39 | 0.44 | 0.42 | 0.43 | +0.01 | +2.39% | 0.01 | 147 | 1,056 | 0.37 | 0.20 | 0.08 | -0.01 | 11/26/2025 | 11/26/2025 4:00:04 PM EST |
| 30.00 | 0.28 | 0.30 | 0.29 | 0.29 | +0.02 | +7.41% | 0.01 | 330 | 6,991 | 0.38 | 0.15 | 0.07 | -0.01 | 11/26/2025 | 11/26/2025 4:00:04 PM EST |
| 31.00 | 0.15 | 0.22 | 0.19 | 0.18 | -0.01 | -5.27% | 0.01 | 5 | 1,081 | 0.38 | 0.11 | 0.05 | -0.01 | 11/26/2025 | 11/26/2025 4:00:04 PM EST |
| 32.00 | 0.13 | 0.15 | 0.14 | 0.14 | +0.01 | +7.70% | 0.00 | 24 | 3,046 | 0.40 | 0.09 | 0.04 | -0.01 | 11/26/2025 | 11/26/2025 4:00:04 PM EST |
| 33.00 | 0.07 | 0.11 | 0.09 | 0.09 | -0.01 | -10.00% | 0.00 | 8 | 957 | 0.40 | 0.07 | 0.03 | -0.01 | 11/26/2025 | 11/26/2025 4:00:04 PM EST |
| 34.00 | 0.03 | 0.10 | 0.07 | 0.06 | -0.03 | -33.34% | 0.00 | 8 | 1,600 | 0.41 | 0.06 | 0.03 | -0.01 | 11/26/2025 | 11/26/2025 4:00:04 PM EST |
| 35.00 | 0.05 | 0.06 | 0.06 | 0.05 | -0.01 | -16.67% | 0.00 | 72 | 8,884 | 0.44 | 0.05 | 0.02 | 0.00 | 11/26/2025 | 11/26/2025 4:00:04 PM EST |
| 36.00 | 0.02 | 0.25 | 0.14 | 0.04 | -0.02 | -33.34% | 0.00 | 63 | 1,666 | 0.52 | 0.02 | 0.01 | 0.00 | 11/26/2025 | 11/26/2025 4:00:04 PM EST |
| 37.00 | 0.02 | 0.14 | 0.08 | 0.04 | -0.01 | -20.00% | 0.00 | 4 | 4,104 | 0.51 | 0.02 | 0.01 | 0.00 | 11/26/2025 | 11/26/2025 4:00:04 PM EST |
| 38.00 | 0.00 | 0.09 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 782 | 0.57 | 0.01 | 0.00 | 0.00 | 11/25/2025 | 11/26/2025 4:00:04 PM EST |
| 39.00 | 0.00 | 0.14 | 0.07 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 921 | 0.65 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 11/26/2025 4:00:04 PM EST |
| 40.00 | 0.02 | 0.07 | 0.05 | 0.02 | -0.02 | -50.00% | 0.00 | 12 | 8,876 | 0.52 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 4:00:04 PM EST |
| 41.00 | 0.00 | 0.07 | 0.04 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 3,633 | 0.63 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 11/26/2025 4:00:04 PM EST |
| 42.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 3,902 | 0.63 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 11/26/2025 4:00:04 PM EST |
| 43.00 | 0.00 | 0.07 | 0.04 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 2,458 | 0.68 | 0.00 | 0.00 | 0.00 | 11/5/2025 | 11/26/2025 4:00:04 PM EST |
| 44.00 | 0.00 | 0.13 | 0.07 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 252 | 0.79 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 11/26/2025 4:00:04 PM EST |
| 45.00 | 0.02 | 0.23 | 0.13 | 0.03 | +0.01 | +50.00% | 0.00 | 2 | 6,859 | 0.76 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 4:00:04 PM EST |
| 46.00 | 0.00 | 0.12 | 0.06 | % | 0.00 | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 11/26/2025 4:00:04 PM EST | |||
| 47.00 | 0.01 | 0.06 | 0.04 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 2,146 | 0.69 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 11/26/2025 4:00:04 PM EST |
| 48.00 | 0.00 | 0.06 | 0.03 | % | 0.00 | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 11/26/2025 4:00:04 PM EST | |||
| 49.00 | 0.00 | 0.12 | 0.06 | % | 0.00 | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 11/26/2025 4:00:04 PM EST | |||
| 50.00 | 0.02 | 0.08 | 0.05 | 0.03 | +0.01 | +50.00% | 0.00 | 20 | 15,059 | 0.79 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 4:00:04 PM EST |
| 55.00 | 0.01 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 4,882 | 0.82 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/26/2025 4:00:04 PM EST |
| 60.00 | 0.01 | 0.11 | 0.06 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 3,239 | 0.96 | 0.00 | 0.00 | 0.00 | 11/11/2025 | 11/26/2025 4:00:04 PM EST |
| 65.00 | 0.01 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 9,349 | 0.94 | 0.00 | 0.00 | 0.00 | 11/10/2025 | 11/26/2025 4:00:04 PM 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 | 0.06 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.94 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 11/26/2025 4:00:04 PM EST |
| 14.00 | 0.00 | 0.06 | 0.03 | % | 0.00 | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 11/26/2025 4:00:04 PM EST | |||
| 15.00 | 0.02 | 0.27 | 0.15 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 457 | 0.84 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/26/2025 4:00:04 PM EST |
| 16.00 | 0.00 | 0.07 | 0.04 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.70 | -0.01 | 0.00 | 0.00 | 11/25/2025 | 11/26/2025 4:00:04 PM EST |
| 17.00 | 0.00 | 0.08 | 0.04 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.64 | -0.01 | 0.01 | 0.00 | 10/13/2025 | 11/26/2025 4:00:04 PM EST |
| 18.00 | 0.02 | 0.26 | 0.14 | 0.05 | -0.02 | -28.58% | 0.01 | 66 | 437 | 0.59 | -0.03 | 0.01 | -0.01 | 11/26/2025 | 11/26/2025 4:00:04 PM EST |
| 19.00 | 0.00 | 0.13 | 0.07 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.54 | -0.05 | 0.02 | -0.01 | 11/6/2025 | 11/26/2025 4:00:04 PM EST |
| 20.00 | 0.10 | 0.14 | 0.12 | 0.13 | -0.02 | -13.34% | 0.01 | 19 | 3,853 | 0.46 | -0.08 | 0.03 | -0.01 | 11/26/2025 | 11/26/2025 4:00:04 PM EST |
| 21.00 | 0.17 | 0.21 | 0.19 | 0.23 | 0.00 | 0.00% | 0.01 | 1 | 390 | 0.44 | -0.11 | 0.04 | -0.01 | 11/26/2025 | 11/26/2025 4:00:04 PM EST |
| 22.00 | 0.27 | 0.30 | 0.29 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 2,785 | 0.41 | -0.16 | 0.05 | -0.01 | 11/25/2025 | 11/26/2025 4:00:04 PM EST |
| 23.00 | 0.44 | 0.50 | 0.47 | 0.46 | -0.11 | -19.30% | 0.02 | 12 | 11,303 | 0.40 | -0.21 | 0.07 | -0.01 | 11/26/2025 | 11/26/2025 4:00:04 PM EST |
| 24.00 | 0.68 | 0.76 | 0.72 | 0.70 | -0.19 | -21.35% | 0.03 | 9 | 944 | 0.39 | -0.29 | 0.09 | -0.01 | 11/26/2025 | 11/26/2025 4:00:04 PM EST |
| 25.00 | 1.06 | 1.12 | 1.09 | 1.03 | -0.16 | -13.45% | 0.04 | 7 | 3,527 | 0.38 | -0.39 | 0.11 | -0.01 | 11/26/2025 | 11/26/2025 4:00:04 PM EST |
| 26.00 | 1.54 | 1.62 | 1.58 | 1.51 | -0.24 | -13.72% | 0.06 | 67 | 1,101 | 0.38 | -0.50 | 0.12 | -0.01 | 11/26/2025 | 11/26/2025 4:00:04 PM EST |
| 27.00 | 2.14 | 2.22 | 2.18 | 2.11 | -0.19 | -8.27% | 0.08 | 24 | 5,141 | 0.37 | -0.62 | 0.12 | -0.01 | 11/26/2025 | 11/26/2025 4:00:04 PM EST |
| 28.00 | 2.71 | 3.05 | 2.88 | 2.89 | -0.15 | -4.94% | 0.10 | 53 | 1,077 | 0.37 | -0.72 | 0.10 | -0.01 | 11/26/2025 | 11/26/2025 4:00:04 PM EST |
| 29.00 | 3.45 | 3.85 | 3.65 | 4.45 | 0.00 | 0.00% | 0.13 | 0 | 625 | 0.35 | -0.80 | 0.08 | -0.01 | 11/20/2025 | 11/26/2025 4:00:04 PM EST |
| 30.00 | 3.35 | 5.60 | 4.48 | 4.40 | -0.51 | -10.39% | 0.15 | 1 | 4,910 | 0.74 | -0.85 | 0.07 | -0.01 | 11/26/2025 | 11/26/2025 4:00:04 PM EST |
| 31.00 | 5.20 | 5.80 | 5.50 | 5.41 | -0.59 | -9.84% | 0.18 | 3 | 3,553 | 0.54 | -0.89 | 0.05 | -0.01 | 11/26/2025 | 11/26/2025 4:00:04 PM EST |
| 32.00 | 6.05 | 6.80 | 6.43 | 7.15 | 0.00 | 0.00% | 0.20 | 0 | 2,351 | 0.60 | -0.91 | 0.04 | -0.01 | 11/25/2025 | 11/26/2025 4:00:04 PM EST |
| 33.00 | 6.45 | 8.25 | 7.35 | 7.30 | -0.75 | -9.32% | 0.22 | 15 | 3,919 | 0.81 | -0.93 | 0.03 | -0.01 | 11/26/2025 | 11/26/2025 4:00:04 PM EST |
| 34.00 | 7.00 | 9.60 | 8.30 | 9.09 | 0.00 | 0.00% | 0.24 | 0 | 567 | 0.98 | -0.94 | 0.03 | -0.01 | 11/24/2025 | 11/26/2025 4:00:04 PM EST |
| 35.00 | 7.40 | 11.15 | 9.28 | 9.40 | -0.10 | -1.06% | 0.27 | 6,590 | 2,505 | 1.20 | -0.95 | 0.02 | 0.00 | 11/26/2025 | 11/26/2025 4:00:04 PM EST |
| 36.00 | 9.00 | 11.80 | 10.40 | 11.10 | +0.90 | +8.83% | 0.29 | 320 | 117 | 1.15 | -0.98 | 0.01 | 0.00 | 11/26/2025 | 11/26/2025 4:00:04 PM EST |
| 37.00 | 9.75 | 12.60 | 11.18 | 11.43 | -0.27 | -2.31% | 0.30 | 1,102 | 369 | 1.13 | -0.98 | 0.01 | 0.00 | 11/26/2025 | 11/26/2025 4:00:04 PM EST |
| 38.00 | 10.75 | 13.60 | 12.18 | 5.70 | 0.00 | 0.00% | 0.32 | 0 | 0 | 1.17 | -0.99 | 0.00 | 0.00 | 10/28/2025 | 11/26/2025 4:00:04 PM EST |
| 39.00 | 11.40 | 14.60 | 13.00 | 13.38 | -0.02 | -0.15% | 0.33 | 1,310 | 400 | 1.21 | -1.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 4:00:04 PM EST |
| 40.00 | 12.80 | 15.60 | 14.20 | 14.33 | +0.03 | +0.21% | 0.35 | 3,950 | 1,289 | 1.26 | -1.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 4:00:04 PM EST |
| 41.00 | 13.60 | 17.30 | 15.45 | 8.15 | 0.00 | 0.00% | 0.38 | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 10/24/2025 | 11/26/2025 4:00:04 PM EST |
| 42.00 | 15.10 | 17.60 | 16.35 | 16.68 | 0.00 | 0.00% | 0.39 | 0 | 23 | 1.34 | -1.00 | 0.00 | 0.00 | 11/18/2025 | 11/26/2025 4:00:04 PM EST |
| 43.00 | 15.50 | 18.85 | 17.18 | 7.78 | 0.00 | 0.00% | 0.40 | 0 | 3 | 1.46 | -1.00 | 0.00 | 0.00 | 9/16/2025 | 11/26/2025 4:00:04 PM EST |
| 44.00 | 16.70 | 20.30 | 18.50 | 9.50 | 0.00 | 0.00% | 0.42 | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 9/23/2025 | 11/26/2025 4:00:04 PM EST |
| 45.00 | 18.10 | 20.60 | 19.35 | 17.66 | 0.00 | 0.00% | 0.43 | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 11/11/2025 | 11/26/2025 4:00:04 PM EST |
| 46.00 | 18.60 | 22.30 | 20.45 | % | 0.44 | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 11/26/2025 4:00:04 PM EST | |||
| 47.00 | 20.10 | 22.55 | 21.33 | 15.45 | 0.00 | 0.00% | 0.45 | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 10/8/2025 | 11/26/2025 4:00:04 PM EST |
| 48.00 | 20.50 | 23.95 | 22.23 | 20.33 | 0.00 | 0.00% | 0.46 | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 11/12/2025 | 11/26/2025 4:00:04 PM EST |
| 49.00 | 21.55 | 24.90 | 23.23 | % | 0.47 | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 11/26/2025 4:00:04 PM EST | |||
| 50.00 | 23.00 | 25.95 | 24.48 | 16.50 | 0.00 | 0.00% | 0.49 | 0 | 1 | 1.74 | -1.00 | 0.00 | 0.00 | 9/24/2025 | 11/26/2025 4:00:04 PM EST |
| 55.00 | 28.10 | 30.60 | 29.35 | 29.40 | +0.35 | +1.21% | 0.53 | 370 | 89 | 1.75 | -1.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 4:00:04 PM EST |
| 60.00 | 32.95 | 35.95 | 34.45 | 34.23 | -0.32 | -0.93% | 0.57 | 221 | 75 | 2.01 | -1.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 4:00:04 PM EST |
| 65.00 | 37.95 | 40.90 | 39.43 | 26.02 | 0.00 | 0.00% | 0.61 | 0 | 0 | 2.10 | -1.00 | 0.00 | 0.00 | 8/7/2025 | 11/26/2025 4:00:04 PM EST |