Options Chain for PINTEREST INC CL A (PINS) - $35.61 as of 8/22/2025 8:30:27 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 27.00 | 8.80 | 8.95 | 8.88 | % | 0.33 | 0 | 0 | 0.38 | 0.97 | 0.01 | -0.01 | 8/22/2025 3:59:59 PM EST | |||
| 28.00 | 7.75 | 8.95 | 8.35 | % | 0.30 | 0 | 0 | 0.34 | 0.96 | 0.02 | -0.01 | 8/22/2025 3:59:59 PM EST | |||
| 29.00 | 6.90 | 7.05 | 6.98 | % | 0.24 | 0 | 0 | 0.37 | 0.93 | 0.03 | -0.01 | 8/22/2025 3:59:59 PM EST | |||
| 30.00 | 6.00 | 6.10 | 6.05 | 5.90 | 0.00 | 0.00% | 0.20 | 0 | 14 | 0.36 | 0.90 | 0.03 | -0.01 | 8/20/2025 | 8/22/2025 3:59:59 PM EST |
| 31.00 | 5.15 | 5.25 | 5.20 | % | 0.17 | 0 | 0 | 0.36 | 0.86 | 0.04 | -0.01 | 8/22/2025 3:59:59 PM EST | |||
| 32.00 | 4.30 | 4.40 | 4.35 | 4.33 | +0.41 | +10.46% | 0.14 | 1 | 13 | 0.34 | 0.81 | 0.05 | -0.02 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 33.00 | 2.71 | 3.60 | 3.16 | 3.51 | +0.41 | +13.23% | 0.10 | 5 | 33 | 0.34 | 0.75 | 0.07 | -0.02 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 34.00 | 2.84 | 2.89 | 2.87 | 2.84 | 0.00 | 0.00% | 0.08 | 0 | 8 | 0.33 | 0.68 | 0.08 | -0.02 | 8/20/2025 | 8/22/2025 3:59:59 PM EST |
| 35.00 | 2.23 | 2.27 | 2.25 | 2.32 | +0.36 | +18.37% | 0.06 | 39 | 116 | 0.32 | 0.60 | 0.09 | -0.02 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 36.00 | 1.70 | 1.73 | 1.72 | 1.75 | +0.31 | +21.53% | 0.05 | 120 | 369 | 0.32 | 0.51 | 0.09 | -0.02 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 37.00 | 1.27 | 1.30 | 1.29 | 1.35 | +0.26 | +23.86% | 0.03 | 134 | 98 | 0.32 | 0.42 | 0.09 | -0.02 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 38.00 | 0.92 | 0.95 | 0.94 | 0.99 | +0.21 | +26.93% | 0.02 | 167 | 179 | 0.31 | 0.34 | 0.08 | -0.02 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 39.00 | 0.65 | 0.68 | 0.67 | 0.70 | +0.14 | +25.00% | 0.02 | 91 | 1,381 | 0.31 | 0.27 | 0.07 | -0.01 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 40.00 | 0.46 | 0.48 | 0.47 | 0.48 | +0.08 | +20.00% | 0.01 | 9 | 125 | 0.31 | 0.20 | 0.06 | -0.01 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 41.00 | 0.32 | 0.35 | 0.34 | 0.36 | +0.08 | +28.58% | 0.01 | 111 | 80 | 0.32 | 0.15 | 0.05 | -0.01 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 42.00 | 0.21 | 0.25 | 0.23 | 0.22 | -0.03 | -12.00% | 0.01 | 7 | 14 | 0.32 | 0.12 | 0.04 | -0.01 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 43.00 | 0.15 | 0.18 | 0.17 | 0.16 | +0.02 | +14.29% | 0.00 | 1 | 17 | 0.32 | 0.09 | 0.03 | -0.01 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 45.00 | 0.07 | 0.10 | 0.09 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.33 | 0.05 | 0.02 | 0.00 | 8/20/2025 | 8/22/2025 3:59:59 PM EST |
| 50.00 | 0.00 | 0.21 | 0.11 | % | 0.00 | 0 | 0 | 0.54 | 0.01 | 0.00 | 0.00 | 8/22/2025 3:59:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 27.00 | 0.05 | 0.19 | 0.12 | 0.05 | -0.12 | -70.59% | 0.00 | 1 | 1 | 0.44 | -0.03 | 0.01 | -0.01 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 28.00 | 0.00 | 0.26 | 0.13 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.48 | -0.04 | 0.02 | -0.01 | 8/20/2025 | 8/22/2025 3:59:59 PM EST |
| 29.00 | 0.16 | 0.19 | 0.18 | 0.26 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.39 | -0.07 | 0.03 | -0.01 | 8/21/2025 | 8/22/2025 3:59:59 PM EST |
| 30.00 | 0.24 | 0.27 | 0.26 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 15 | 0.37 | -0.10 | 0.03 | -0.01 | 8/21/2025 | 8/22/2025 3:59:59 PM EST |
| 31.00 | 0.35 | 0.39 | 0.37 | 0.47 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.36 | -0.14 | 0.04 | -0.01 | 8/21/2025 | 8/22/2025 3:59:59 PM EST |
| 32.00 | 0.51 | 0.55 | 0.53 | 0.55 | -0.18 | -24.66% | 0.02 | 186 | 91 | 0.35 | -0.19 | 0.05 | -0.02 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 33.00 | 0.73 | 0.76 | 0.75 | 0.73 | -0.29 | -28.44% | 0.02 | 41 | 449 | 0.34 | -0.25 | 0.07 | -0.02 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 34.00 | 0.83 | 1.14 | 0.99 | 1.03 | -0.36 | -25.90% | 0.03 | 106 | 126 | 0.33 | -0.32 | 0.08 | -0.02 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 35.00 | 1.40 | 1.46 | 1.43 | 1.40 | -0.38 | -21.35% | 0.04 | 47 | 221 | 0.33 | -0.40 | 0.09 | -0.02 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 36.00 | 1.88 | 1.92 | 1.90 | 1.87 | -0.23 | -10.96% | 0.05 | 233 | 324 | 0.32 | -0.49 | 0.09 | -0.02 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 37.00 | 2.44 | 2.50 | 2.47 | 2.91 | 0.00 | 0.00% | 0.07 | 0 | 26 | 0.32 | -0.58 | 0.09 | -0.02 | 8/20/2025 | 8/22/2025 3:59:59 PM EST |
| 38.00 | 3.10 | 3.20 | 3.15 | 3.70 | 0.00 | 0.00% | 0.08 | 0 | 11 | 0.32 | -0.66 | 0.08 | -0.02 | 8/21/2025 | 8/22/2025 3:59:59 PM EST |
| 39.00 | 3.80 | 3.95 | 3.88 | 3.80 | -0.22 | -5.48% | 0.10 | 2 | 1 | 0.32 | -0.73 | 0.07 | -0.01 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 40.00 | 4.65 | 4.75 | 4.70 | % | 0.12 | 0 | 0 | 0.32 | -0.80 | 0.06 | -0.01 | 8/22/2025 3:59:59 PM EST | |||
| 41.00 | 5.50 | 5.60 | 5.55 | % | 0.14 | 0 | 0 | 0.31 | -0.85 | 0.05 | -0.01 | 8/22/2025 3:59:59 PM EST | |||
| 42.00 | 6.40 | 6.55 | 6.48 | % | 0.15 | 0 | 0 | 0.33 | -0.88 | 0.04 | -0.01 | 8/22/2025 3:59:59 PM EST | |||
| 43.00 | 7.35 | 7.50 | 7.43 | 8.20 | 0.00 | 0.00% | 0.17 | 0 | 5 | 0.34 | -0.91 | 0.03 | -0.01 | 8/20/2025 | 8/22/2025 3:59:59 PM EST |
| 45.00 | 9.35 | 9.50 | 9.43 | % | 0.21 | 0 | 0 | 0.43 | -0.95 | 0.02 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 50.00 | 14.35 | 14.50 | 14.43 | 15.10 | 0.00 | 0.00% | 0.29 | 0 | 3 | 0.53 | -0.99 | 0.00 | 0.00 | 8/20/2025 | 8/22/2025 3:59:59 PM EST |