Options Chain for PINTEREST INC CL A (PINS) - $27.15 as of 12/8/2025 9:16:17 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 | 10.60 | 14.10 | 12.35 | % | 0.82 | 0 | 0 | 2.62 | 1.00 | 0.00 | 0.00 | 12/8/2025 3:59:58 PM EST | |||
| 16.00 | 9.60 | 13.10 | 11.35 | % | 0.71 | 0 | 0 | 2.41 | 1.00 | 0.00 | 0.00 | 12/8/2025 3:59:58 PM EST | |||
| 17.00 | 8.75 | 11.95 | 10.35 | % | 0.61 | 0 | 0 | 2.14 | 1.00 | 0.00 | 0.00 | 12/8/2025 3:59:58 PM EST | |||
| 18.00 | 7.35 | 11.00 | 9.18 | % | 0.51 | 0 | 0 | 1.98 | 1.00 | 0.00 | 0.00 | 12/8/2025 3:59:58 PM EST | |||
| 19.00 | 7.45 | 9.15 | 8.30 | % | 0.44 | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 12/8/2025 3:59:58 PM EST | |||
| 20.00 | 6.50 | 8.15 | 7.33 | % | 0.37 | 0 | 0 | 1.23 | 0.99 | 0.00 | 0.00 | 12/8/2025 3:59:58 PM EST | |||
| 21.00 | 5.50 | 7.20 | 6.35 | % | 0.30 | 0 | 0 | 1.13 | 0.98 | 0.01 | 0.00 | 12/8/2025 3:59:58 PM EST | |||
| 22.00 | 4.65 | 6.05 | 5.35 | 3.95 | 0.00 | 0.00% | 0.24 | 0 | 1 | 0.93 | 0.95 | 0.03 | -0.01 | 11/26/2025 | 12/8/2025 3:59:58 PM EST |
| 23.00 | 3.70 | 5.10 | 4.40 | % | 0.19 | 0 | 0 | 0.82 | 0.92 | 0.04 | -0.01 | 12/8/2025 3:59:58 PM EST | |||
| 24.00 | 2.80 | 4.20 | 3.50 | % | 0.15 | 0 | 0 | 0.74 | 0.86 | 0.07 | -0.01 | 12/8/2025 3:59:58 PM EST | |||
| 25.00 | 2.49 | 2.82 | 2.66 | 2.39 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.40 | 0.78 | 0.09 | -0.02 | 12/5/2025 | 12/8/2025 3:59:58 PM EST |
| 26.00 | 1.77 | 2.11 | 1.94 | 1.81 | +0.07 | +4.03% | 0.07 | 1 | 1 | 0.39 | 0.68 | 0.11 | -0.02 | 12/8/2025 | 12/8/2025 3:59:58 PM EST |
| 27.00 | 1.17 | 1.51 | 1.34 | 1.12 | 0.00 | 0.00% | 0.05 | 0 | 10 | 0.38 | 0.55 | 0.13 | -0.02 | 12/5/2025 | 12/8/2025 3:59:58 PM EST |
| 28.00 | 0.74 | 1.01 | 0.88 | 0.93 | +0.09 | +10.72% | 0.03 | 24 | 31 | 0.37 | 0.42 | 0.13 | -0.02 | 12/8/2025 | 12/8/2025 3:59:58 PM EST |
| 29.00 | 0.44 | 0.69 | 0.57 | 0.57 | -0.12 | -17.40% | 0.02 | 48 | 12 | 0.38 | 0.30 | 0.12 | -0.02 | 12/8/2025 | 12/8/2025 3:59:58 PM EST |
| 30.00 | 0.25 | 0.40 | 0.33 | 0.35 | +0.08 | +29.63% | 0.01 | 19 | 25 | 0.37 | 0.21 | 0.10 | -0.01 | 12/8/2025 | 12/8/2025 3:59:58 PM EST |
| 31.00 | 0.16 | 0.25 | 0.21 | 0.20 | 0.00 | 0.00% | 0.01 | 1 | 1 | 0.38 | 0.13 | 0.07 | -0.01 | 12/8/2025 | 12/8/2025 3:59:58 PM EST |
| 32.00 | 0.08 | 0.17 | 0.13 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.39 | 0.09 | 0.05 | -0.01 | 12/3/2025 | 12/8/2025 3:59:58 PM EST |
| 33.00 | 0.03 | 0.12 | 0.08 | 0.09 | -0.02 | -18.19% | 0.00 | 3 | 40 | 0.39 | 0.05 | 0.03 | -0.01 | 12/8/2025 | 12/8/2025 3:59:58 PM EST |
| 34.00 | 0.00 | 0.31 | 0.16 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.62 | 0.02 | 0.02 | 0.00 | 12/5/2025 | 12/8/2025 3:59:58 PM EST |
| 35.00 | 0.00 | 0.75 | 0.38 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.90 | 0.01 | 0.01 | 0.00 | 12/4/2025 | 12/8/2025 3:59:58 PM EST |
| 36.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.96 | 0.01 | 0.01 | 0.00 | 12/8/2025 3:59:58 PM EST | |||
| 37.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 12/8/2025 3:59:58 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 | 1.85 | 0.00 | 0.00 | 0.00 | 12/8/2025 3:59:58 PM EST | |||
| 16.00 | 0.00 | 0.95 | 0.48 | % | 0.03 | 0 | 0 | 1.83 | 0.00 | 0.00 | 0.00 | 12/8/2025 3:59:58 PM EST | |||
| 17.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 12/8/2025 3:59:58 PM EST | |||
| 18.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 12/8/2025 3:59:58 PM EST | |||
| 19.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 12/8/2025 3:59:58 PM EST | |||
| 20.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.13 | -0.01 | 0.00 | 0.00 | 12/8/2025 3:59:58 PM EST | |||
| 21.00 | 0.00 | 0.38 | 0.19 | % | 0.01 | 0 | 0 | 0.80 | -0.02 | 0.01 | 0.00 | 12/8/2025 3:59:58 PM EST | |||
| 22.00 | 0.04 | 0.11 | 0.08 | % | 0.00 | 0 | 0 | 0.44 | -0.05 | 0.03 | -0.01 | 12/8/2025 3:59:58 PM EST | |||
| 23.00 | 0.11 | 0.18 | 0.15 | 0.13 | -0.06 | -31.58% | 0.01 | 11 | 10 | 0.44 | -0.08 | 0.04 | -0.01 | 12/8/2025 | 12/8/2025 3:59:58 PM EST |
| 24.00 | 0.18 | 0.31 | 0.25 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 214 | 0.41 | -0.14 | 0.07 | -0.01 | 12/5/2025 | 12/8/2025 3:59:58 PM EST |
| 25.00 | 0.33 | 0.51 | 0.42 | 0.37 | -0.06 | -13.96% | 0.02 | 1 | 9 | 0.40 | -0.22 | 0.09 | -0.02 | 12/8/2025 | 12/8/2025 3:59:58 PM EST |
| 26.00 | 0.61 | 0.71 | 0.66 | 0.78 | +0.01 | +1.30% | 0.03 | 1 | 23 | 0.37 | -0.32 | 0.11 | -0.02 | 12/8/2025 | 12/8/2025 3:59:58 PM EST |
| 27.00 | 1.01 | 1.25 | 1.13 | 1.20 | +0.01 | +0.84% | 0.04 | 30 | 1 | 0.39 | -0.45 | 0.13 | -0.02 | 12/8/2025 | 12/8/2025 3:59:58 PM EST |
| 28.00 | 1.42 | 1.83 | 1.63 | % | 0.06 | 0 | 0 | 0.37 | -0.58 | 0.13 | -0.02 | 12/8/2025 3:59:58 PM EST | |||
| 29.00 | 2.09 | 2.54 | 2.32 | 2.66 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.37 | -0.70 | 0.12 | -0.02 | 12/2/2025 | 12/8/2025 3:59:58 PM EST |
| 30.00 | 2.85 | 3.35 | 3.10 | 3.30 | -0.20 | -5.72% | 0.10 | 1 | 3 | 0.34 | -0.79 | 0.10 | -0.01 | 12/8/2025 | 12/8/2025 3:59:58 PM EST |
| 31.00 | 3.70 | 4.65 | 4.18 | % | 0.13 | 0 | 0 | 0.67 | -0.87 | 0.07 | -0.01 | 12/8/2025 3:59:58 PM EST | |||
| 32.00 | 4.20 | 5.60 | 4.90 | 5.98 | 0.00 | 0.00% | 0.15 | 0 | 5 | 0.73 | -0.91 | 0.05 | -0.01 | 11/28/2025 | 12/8/2025 3:59:58 PM EST |
| 33.00 | 5.05 | 6.55 | 5.80 | % | 0.18 | 0 | 0 | 0.78 | -0.95 | 0.03 | -0.01 | 12/8/2025 3:59:58 PM EST | |||
| 34.00 | 6.00 | 8.95 | 7.48 | 7.20 | 0.00 | 0.00% | 0.22 | 0 | 1 | 1.35 | -0.98 | 0.02 | 0.00 | 12/5/2025 | 12/8/2025 3:59:58 PM EST |
| 35.00 | 6.80 | 9.90 | 8.35 | % | 0.24 | 0 | 0 | 1.41 | -0.99 | 0.01 | 0.00 | 12/8/2025 3:59:58 PM EST | |||
| 36.00 | 7.75 | 10.90 | 9.33 | % | 0.26 | 0 | 0 | 1.48 | -0.99 | 0.01 | 0.00 | 12/8/2025 3:59:58 PM EST | |||
| 37.00 | 8.05 | 11.90 | 9.98 | % | 0.27 | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 12/8/2025 3:59:58 PM EST |