Options Chain for PINTEREST INC CL A (PINS) - $26.88 as of 12/12/2025 3:35:43 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 9.80 | 13.15 | 11.48 | % | 0.77 | 0 | 0 | 2.32 | 1.00 | 0.00 | 0.00 | 12/12/2025 4:00:04 PM EST | |||
| 17.00 | 7.80 | 10.55 | 9.18 | % | 0.54 | 0 | 0 | 1.66 | 1.00 | 0.00 | 0.00 | 12/12/2025 4:00:04 PM EST | |||
| 18.00 | 6.85 | 9.55 | 8.20 | % | 0.46 | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 12/12/2025 4:00:04 PM EST | |||
| 19.00 | 5.85 | 8.75 | 7.30 | % | 0.38 | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 12/12/2025 4:00:04 PM EST | |||
| 20.00 | 4.85 | 7.80 | 6.33 | % | 0.32 | 0 | 0 | 1.32 | 0.99 | 0.01 | 0.00 | 12/12/2025 4:00:04 PM EST | |||
| 21.00 | 4.40 | 6.45 | 5.43 | % | 0.26 | 0 | 0 | 1.05 | 0.97 | 0.02 | -0.01 | 12/12/2025 4:00:04 PM EST | |||
| 22.00 | 3.10 | 5.55 | 4.33 | % | 0.20 | 0 | 0 | 0.96 | 0.93 | 0.04 | -0.01 | 12/12/2025 4:00:04 PM EST | |||
| 23.00 | 2.95 | 4.80 | 3.88 | % | 0.17 | 0 | 0 | 0.91 | 0.87 | 0.07 | -0.01 | 12/12/2025 4:00:04 PM EST | |||
| 24.00 | 2.29 | 3.90 | 3.10 | % | 0.13 | 0 | 0 | 0.51 | 0.78 | 0.10 | -0.01 | 12/12/2025 4:00:04 PM EST | |||
| 25.00 | 1.56 | 2.06 | 1.81 | 3.18 | 0.00 | 0.00% | 0.07 | 0 | 2 | 0.32 | 0.67 | 0.12 | -0.02 | 12/10/2025 | 12/12/2025 4:00:04 PM EST |
| 26.00 | 1.04 | 1.48 | 1.26 | % | 0.05 | 0 | 0 | 0.33 | 0.55 | 0.13 | -0.02 | 12/12/2025 4:00:04 PM EST | |||
| 27.00 | 0.58 | 1.25 | 0.92 | 0.90 | -0.60 | -40.00% | 0.03 | 49 | 36 | 0.36 | 0.42 | 0.13 | -0.02 | 12/12/2025 | 12/12/2025 4:00:04 PM EST |
| 28.00 | 0.31 | 0.89 | 0.60 | 0.67 | -0.53 | -44.17% | 0.02 | 1 | 42 | 0.35 | 0.31 | 0.11 | -0.01 | 12/12/2025 | 12/12/2025 4:00:04 PM EST |
| 29.00 | 0.07 | 0.66 | 0.37 | 0.72 | 0.00 | 0.00% | 0.01 | 0 | 28 | 0.34 | 0.22 | 0.09 | -0.01 | 12/11/2025 | 12/12/2025 4:00:04 PM EST |
| 30.00 | 0.01 | 0.50 | 0.26 | 0.23 | -0.26 | -53.07% | 0.01 | 85 | 123 | 0.33 | 0.16 | 0.07 | -0.01 | 12/12/2025 | 12/12/2025 4:00:04 PM EST |
| 31.00 | 0.08 | 0.75 | 0.42 | 0.44 | 0.00 | 0.00% | 0.01 | 0 | 30 | 0.48 | 0.10 | 0.05 | -0.01 | 12/10/2025 | 12/12/2025 4:00:04 PM EST |
| 32.00 | 0.05 | 0.36 | 0.21 | 0.27 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.44 | 0.07 | 0.04 | -0.01 | 12/9/2025 | 12/12/2025 4:00:04 PM EST |
| 33.00 | 0.00 | 0.36 | 0.18 | % | 0.01 | 0 | 0 | 0.59 | 0.03 | 0.02 | 0.00 | 12/12/2025 4:00:04 PM EST | |||
| 34.00 | 0.00 | 0.36 | 0.18 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 45 | 0.64 | 0.02 | 0.01 | 0.00 | 12/10/2025 | 12/12/2025 4:00:04 PM EST |
| 35.00 | 0.00 | 0.36 | 0.18 | % | 0.01 | 0 | 0 | 0.69 | 0.01 | 0.01 | 0.00 | 12/12/2025 4:00:04 PM EST | |||
| 36.00 | 0.00 | 0.75 | 0.38 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.92 | 0.00 | 0.00 | 0.00 | 12/4/2025 | 12/12/2025 4:00:04 PM EST |
| 37.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 12/12/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 12/12/2025 4:00:04 PM EST | |||
| 17.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 12/12/2025 4:00:04 PM EST | |||
| 18.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 12/12/2025 4:00:04 PM EST | |||
| 19.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 12/12/2025 4:00:04 PM EST | |||
| 20.00 | 0.00 | 0.81 | 0.41 | % | 0.02 | 0 | 0 | 0.94 | -0.01 | 0.01 | 0.00 | 12/12/2025 4:00:04 PM EST | |||
| 21.00 | 0.00 | 0.43 | 0.22 | % | 0.01 | 0 | 0 | 0.65 | -0.03 | 0.02 | -0.01 | 12/12/2025 4:00:04 PM EST | |||
| 22.00 | 0.10 | 0.20 | 0.15 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 61 | 0.40 | -0.07 | 0.04 | -0.01 | 12/11/2025 | 12/12/2025 4:00:04 PM EST |
| 23.00 | 0.01 | 0.51 | 0.26 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.34 | -0.13 | 0.07 | -0.01 | 12/11/2025 | 12/12/2025 4:00:04 PM EST |
| 24.00 | 0.35 | 0.50 | 0.43 | 0.47 | +0.15 | +46.88% | 0.02 | 40 | 2 | 0.36 | -0.22 | 0.10 | -0.01 | 12/12/2025 | 12/12/2025 4:00:04 PM EST |
| 25.00 | 0.40 | 1.01 | 0.71 | 0.73 | +0.21 | +40.39% | 0.03 | 2 | 44 | 0.35 | -0.33 | 0.12 | -0.02 | 12/12/2025 | 12/12/2025 4:00:04 PM EST |
| 26.00 | 1.00 | 1.45 | 1.23 | 0.75 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.37 | -0.45 | 0.13 | -0.02 | 12/10/2025 | 12/12/2025 4:00:04 PM EST |
| 27.00 | 1.61 | 2.09 | 1.85 | 1.65 | +0.55 | +50.00% | 0.07 | 2 | 14 | 0.39 | -0.58 | 0.13 | -0.02 | 12/12/2025 | 12/12/2025 4:00:04 PM EST |
| 28.00 | 2.05 | 2.81 | 2.43 | 2.26 | +0.68 | +43.04% | 0.09 | 4 | 95 | 0.47 | -0.69 | 0.11 | -0.01 | 12/12/2025 | 12/12/2025 4:00:04 PM EST |
| 29.00 | 1.85 | 4.45 | 3.15 | % | 0.11 | 0 | 0 | 0.75 | -0.78 | 0.09 | -0.01 | 12/12/2025 4:00:04 PM EST | |||
| 30.00 | 2.80 | 4.35 | 3.58 | 3.19 | 0.00 | 0.00% | 0.12 | 0 | 2 | 0.46 | -0.84 | 0.07 | -0.01 | 12/9/2025 | 12/12/2025 4:00:04 PM EST |
| 31.00 | 3.75 | 6.30 | 5.03 | % | 0.16 | 0 | 0 | 0.87 | -0.90 | 0.05 | -0.01 | 12/12/2025 4:00:04 PM EST | |||
| 32.00 | 4.65 | 7.20 | 5.93 | % | 0.19 | 0 | 0 | 0.91 | -0.93 | 0.04 | -0.01 | 12/12/2025 4:00:04 PM EST | |||
| 33.00 | 5.60 | 8.20 | 6.90 | 5.99 | 0.00 | 0.00% | 0.21 | 0 | 1 | 0.97 | -0.97 | 0.02 | 0.00 | 12/9/2025 | 12/12/2025 4:00:04 PM EST |
| 34.00 | 6.60 | 9.35 | 7.98 | % | 0.23 | 0 | 0 | 1.08 | -0.98 | 0.01 | 0.00 | 12/12/2025 4:00:04 PM EST | |||
| 35.00 | 7.55 | 10.10 | 8.83 | % | 0.25 | 0 | 0 | 1.06 | -0.99 | 0.01 | 0.00 | 12/12/2025 4:00:04 PM EST | |||
| 36.00 | 8.55 | 11.65 | 10.10 | % | 0.28 | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 12/12/2025 4:00:04 PM EST | |||
| 37.00 | 9.55 | 12.70 | 11.13 | % | 0.30 | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 12/12/2025 4:00:04 PM EST |