Options Chain for PINTEREST INC CL A (PINS) - $26.77 as of 11/14/2025 2:59:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 14.00 | % | 0.00 | 0 | 0 | 2.26 | 1.00 | 0.00 | 0.00 | 11/14/2025 4:00:07 PM EST | ||||||
| 15.00 | 9.80 | 13.60 | 11.70 | % | 0.78 | 0 | 0 | 2.03 | 1.00 | 0.00 | 0.00 | 11/14/2025 4:00:07 PM EST | |||
| 16.00 | % | 0.00 | 0 | 0 | 1.86 | 1.00 | 0.00 | 0.00 | 11/14/2025 4:00:07 PM EST | ||||||
| 17.00 | % | 0.00 | 0 | 0 | 1.68 | 1.00 | 0.00 | 0.00 | 11/14/2025 4:00:07 PM EST | ||||||
| 18.00 | 7.70 | 9.05 | 8.38 | % | 0.47 | 0 | 0 | 0.91 | 1.00 | 0.00 | 0.00 | 11/14/2025 4:00:07 PM EST | |||
| 19.00 | 6.00 | 8.80 | 7.40 | % | 0.39 | 0 | 0 | 1.17 | 0.99 | 0.01 | 0.00 | 11/14/2025 4:00:07 PM EST | |||
| 20.00 | 5.75 | 7.15 | 6.45 | % | 0.32 | 0 | 0 | 0.77 | 0.97 | 0.02 | 0.00 | 11/14/2025 4:00:07 PM EST | |||
| 21.00 | 5.00 | 6.50 | 5.75 | % | 0.27 | 0 | 0 | 0.82 | 0.94 | 0.03 | 0.00 | 11/14/2025 4:00:07 PM EST | |||
| 22.00 | 3.90 | 5.40 | 4.65 | % | 0.21 | 0 | 0 | 0.68 | 0.89 | 0.04 | -0.01 | 11/14/2025 4:00:07 PM EST | |||
| 23.00 | 2.65 | 5.70 | 4.18 | % | 0.18 | 0 | 0 | 1.00 | 0.84 | 0.06 | -0.01 | 11/14/2025 4:00:07 PM EST | |||
| 24.00 | 3.05 | 3.95 | 3.50 | % | 0.15 | 0 | 0 | 0.52 | 0.77 | 0.07 | -0.01 | 11/14/2025 4:00:07 PM EST | |||
| 25.00 | 2.20 | 2.84 | 2.52 | % | 0.10 | 0 | 0 | 0.42 | 0.69 | 0.09 | -0.01 | 11/14/2025 4:00:07 PM EST | |||
| 26.00 | 1.75 | 2.04 | 1.90 | % | 0.07 | 0 | 0 | 0.41 | 0.59 | 0.10 | -0.01 | 11/14/2025 4:00:07 PM EST | |||
| 27.00 | 1.22 | 1.54 | 1.38 | % | 0.05 | 0 | 0 | 0.40 | 0.49 | 0.11 | -0.02 | 11/14/2025 4:00:07 PM EST | |||
| 28.00 | 0.83 | 1.14 | 0.99 | % | 0.04 | 0 | 0 | 0.40 | 0.38 | 0.10 | -0.01 | 11/14/2025 4:00:07 PM EST | |||
| 29.00 | 0.55 | 0.83 | 0.69 | % | 0.02 | 0 | 0 | 0.40 | 0.29 | 0.09 | -0.01 | 11/14/2025 4:00:07 PM EST | |||
| 30.00 | 0.44 | 0.74 | 0.59 | 0.50 | -0.20 | -28.58% | 0.02 | 15 | 0 | 0.43 | 0.22 | 0.08 | -0.01 | 11/14/2025 | 11/14/2025 4:00:07 PM EST |
| 31.00 | 0.23 | 0.61 | 0.42 | % | 0.01 | 0 | 0 | 0.43 | 0.16 | 0.06 | -0.01 | 11/14/2025 4:00:07 PM EST | |||
| 32.00 | 0.15 | 0.50 | 0.33 | % | 0.01 | 0 | 0 | 0.44 | 0.12 | 0.05 | -0.01 | 11/14/2025 4:00:07 PM EST | |||
| 33.00 | 0.01 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.66 | 0.07 | 0.04 | -0.01 | 11/14/2025 4:00:07 PM EST | |||
| 34.00 | 0.06 | 0.75 | 0.41 | % | 0.01 | 0 | 0 | 0.55 | 0.06 | 0.03 | 0.00 | 11/14/2025 4:00:07 PM EST | |||
| 35.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 0.85 | 0.03 | 0.02 | 0.00 | 11/14/2025 4:00:07 PM EST | |||
| 36.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.81 | 0.02 | 0.01 | 0.00 | 11/14/2025 4:00:07 PM EST | |||
| 37.00 | 0.00 | 2.21 | 1.11 | % | 0.03 | 0 | 0 | 1.32 | 0.01 | 0.01 | 0.00 | 11/14/2025 4:00:07 PM EST | |||
| 38.00 | 0.00 | 2.20 | 1.10 | % | 0.03 | 0 | 0 | 1.37 | 0.01 | 0.01 | 0.00 | 11/14/2025 4:00:07 PM EST | |||
| 39.00 | 0.00 | 2.19 | 1.10 | % | 0.03 | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 11/14/2025 4:00:07 PM EST | |||
| 40.00 | % | 0.00 | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 11/14/2025 4:00:07 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 14.00 | % | 0.00 | 0 | 0 | 2.39 | 0.00 | 0.00 | 0.00 | 11/14/2025 4:00:07 PM EST | ||||||
| 15.00 | % | 0.00 | 0 | 0 | 2.20 | 0.00 | 0.00 | 0.00 | 11/14/2025 4:00:07 PM EST | ||||||
| 16.00 | 0.00 | 2.15 | 1.08 | % | 0.07 | 0 | 0 | 2.03 | 0.00 | 0.00 | 0.00 | 11/14/2025 4:00:07 PM EST | |||
| 17.00 | % | 0.00 | 0 | 0 | 1.87 | 0.00 | 0.00 | 0.00 | 11/14/2025 4:00:07 PM EST | ||||||
| 18.00 | 0.00 | 2.17 | 1.09 | % | 0.06 | 0 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 11/14/2025 4:00:07 PM EST | |||
| 19.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 0.99 | -0.01 | 0.01 | 0.00 | 11/14/2025 4:00:07 PM EST | |||
| 20.00 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 0.79 | -0.03 | 0.02 | 0.00 | 11/14/2025 4:00:07 PM EST | |||
| 21.00 | 0.00 | 0.52 | 0.26 | % | 0.01 | 0 | 0 | 0.68 | -0.06 | 0.03 | 0.00 | 11/14/2025 4:00:07 PM EST | |||
| 22.00 | 0.03 | 0.39 | 0.21 | % | 0.01 | 0 | 0 | 0.39 | -0.11 | 0.04 | -0.01 | 11/14/2025 4:00:07 PM EST | |||
| 23.00 | 0.07 | 0.51 | 0.29 | % | 0.01 | 0 | 0 | 0.37 | -0.16 | 0.06 | -0.01 | 11/14/2025 4:00:07 PM EST | |||
| 24.00 | 0.43 | 0.64 | 0.54 | % | 0.02 | 0 | 0 | 0.40 | -0.23 | 0.07 | -0.01 | 11/14/2025 4:00:07 PM EST | |||
| 25.00 | 0.59 | 0.94 | 0.77 | 0.97 | % | 0.03 | 2 | 0 | 0.38 | -0.31 | 0.09 | -0.01 | 11/14/2025 | 11/14/2025 4:00:07 PM EST | |
| 26.00 | 1.07 | 1.32 | 1.20 | 1.23 | % | 0.05 | 1 | 0 | 0.39 | -0.41 | 0.10 | -0.01 | 11/14/2025 | 11/14/2025 4:00:07 PM EST | |
| 27.00 | 1.51 | 1.82 | 1.67 | % | 0.06 | 0 | 0 | 0.38 | -0.51 | 0.11 | -0.02 | 11/14/2025 4:00:07 PM EST | |||
| 28.00 | 2.10 | 2.61 | 2.36 | % | 0.08 | 0 | 0 | 0.40 | -0.62 | 0.10 | -0.01 | 11/14/2025 4:00:07 PM EST | |||
| 29.00 | 2.84 | 4.10 | 3.47 | % | 0.12 | 0 | 0 | 0.50 | -0.71 | 0.09 | -0.01 | 11/14/2025 4:00:07 PM EST | |||
| 30.00 | 3.65 | 4.95 | 4.30 | % | 0.14 | 0 | 0 | 0.52 | -0.78 | 0.08 | -0.01 | 11/14/2025 4:00:07 PM EST | |||
| 31.00 | 4.35 | 5.55 | 4.95 | % | 0.16 | 0 | 0 | 0.44 | -0.84 | 0.06 | -0.01 | 11/14/2025 4:00:07 PM EST | |||
| 32.00 | 5.10 | 6.60 | 5.85 | % | 0.18 | 0 | 0 | 0.77 | -0.88 | 0.05 | -0.01 | 11/14/2025 4:00:07 PM EST | |||
| 33.00 | 5.85 | 8.25 | 7.05 | % | 0.21 | 0 | 0 | 1.02 | -0.93 | 0.04 | -0.01 | 11/14/2025 4:00:07 PM EST | |||
| 34.00 | 7.00 | 8.50 | 7.75 | % | 0.23 | 0 | 0 | 0.86 | -0.94 | 0.03 | 0.00 | 11/14/2025 4:00:07 PM EST | |||
| 35.00 | 7.30 | 9.70 | 8.50 | % | 0.24 | 0 | 0 | 0.98 | -0.97 | 0.02 | 0.00 | 11/14/2025 4:00:07 PM EST | |||
| 36.00 | 8.25 | 11.15 | 9.70 | % | 0.27 | 0 | 0 | 1.16 | -0.98 | 0.01 | 0.00 | 11/14/2025 4:00:07 PM EST | |||
| 37.00 | 9.25 | 12.45 | 10.85 | % | 0.29 | 0 | 0 | 1.30 | -0.99 | 0.01 | 0.00 | 11/14/2025 4:00:07 PM EST | |||
| 38.00 | 9.80 | 13.45 | 11.63 | % | 0.31 | 0 | 0 | 1.35 | -0.99 | 0.01 | 0.00 | 11/14/2025 4:00:07 PM EST | |||
| 39.00 | 10.80 | 14.45 | 12.63 | % | 0.32 | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 11/14/2025 4:00:07 PM EST | |||
| 40.00 | % | 0.00 | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 11/14/2025 4:00:07 PM EST |