Options Chain for PINTEREST INC CL A (PINS) - $37.12 as of 9/5/2025 3:33:27 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 12.85 | 13.20 | 13.03 | % | 0.52 | 0 | 0 | 0.84 | 0.99 | 0.00 | 0.00 | 9/5/2025 4:00:00 PM EST | |||
| 27.00 | 10.85 | 11.30 | 11.08 | % | 0.41 | 0 | 0 | 0.76 | 0.98 | 0.01 | 0.00 | 9/5/2025 4:00:00 PM EST | |||
| 28.00 | 9.90 | 10.35 | 10.13 | % | 0.36 | 0 | 0 | 0.71 | 0.98 | 0.01 | 0.00 | 9/5/2025 4:00:00 PM EST | |||
| 29.00 | 8.90 | 10.75 | 9.83 | % | 0.34 | 0 | 0 | 0.65 | 0.96 | 0.01 | -0.01 | 9/5/2025 4:00:00 PM EST | |||
| 30.00 | 7.90 | 9.80 | 8.85 | % | 0.29 | 0 | 0 | 0.61 | 0.93 | 0.02 | -0.01 | 9/5/2025 4:00:00 PM EST | |||
| 31.00 | 7.05 | 8.45 | 7.75 | % | 0.25 | 0 | 0 | 0.66 | 0.91 | 0.03 | -0.01 | 9/5/2025 4:00:00 PM EST | |||
| 32.00 | 6.00 | 6.60 | 6.30 | % | 0.20 | 0 | 0 | 0.40 | 0.87 | 0.03 | -0.01 | 9/5/2025 4:00:00 PM EST | |||
| 33.00 | 5.20 | 5.80 | 5.50 | % | 0.17 | 0 | 0 | 0.42 | 0.83 | 0.04 | -0.02 | 9/5/2025 4:00:00 PM EST | |||
| 34.00 | 4.45 | 5.35 | 4.90 | % | 0.14 | 0 | 0 | 0.58 | 0.78 | 0.05 | -0.02 | 9/5/2025 4:00:00 PM EST | |||
| 35.00 | 3.70 | 4.45 | 4.08 | 3.41 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.43 | 0.73 | 0.06 | -0.02 | 9/4/2025 | 9/5/2025 4:00:00 PM EST |
| 36.00 | 2.98 | 3.75 | 3.37 | % | 0.09 | 0 | 0 | 0.41 | 0.67 | 0.07 | -0.02 | 9/5/2025 4:00:00 PM EST | |||
| 37.00 | 2.46 | 2.82 | 2.64 | 2.34 | % | 0.07 | 6 | 0 | 0.39 | 0.60 | 0.07 | -0.02 | 9/5/2025 | 9/5/2025 4:00:00 PM EST | |
| 38.00 | 1.91 | 2.19 | 2.05 | 1.92 | % | 0.05 | 40 | 0 | 0.37 | 0.53 | 0.08 | -0.02 | 9/5/2025 | 9/5/2025 4:00:00 PM EST | |
| 39.00 | 1.30 | 1.87 | 1.59 | % | 0.04 | 0 | 0 | 0.37 | 0.45 | 0.08 | -0.02 | 9/5/2025 4:00:00 PM EST | |||
| 40.00 | 1.07 | 1.44 | 1.26 | 1.04 | % | 0.03 | 1 | 0 | 0.35 | 0.37 | 0.07 | -0.02 | 9/5/2025 | 9/5/2025 4:00:00 PM EST | |
| 41.00 | 0.78 | 0.94 | 0.86 | 0.74 | % | 0.02 | 2 | 0 | 0.35 | 0.31 | 0.07 | -0.02 | 9/5/2025 | 9/5/2025 4:00:00 PM EST | |
| 42.00 | 0.47 | 1.08 | 0.78 | % | 0.02 | 0 | 0 | 0.38 | 0.25 | 0.06 | -0.02 | 9/5/2025 4:00:00 PM EST | |||
| 43.00 | 0.27 | 0.99 | 0.63 | % | 0.01 | 0 | 0 | 0.39 | 0.19 | 0.05 | -0.01 | 9/5/2025 4:00:00 PM EST | |||
| 44.00 | 0.00 | 0.66 | 0.33 | % | 0.01 | 0 | 0 | 0.45 | 0.15 | 0.05 | -0.01 | 9/5/2025 4:00:00 PM EST | |||
| 45.00 | 0.00 | 0.69 | 0.35 | % | 0.01 | 0 | 0 | 0.50 | 0.11 | 0.04 | -0.01 | 9/5/2025 4:00:00 PM EST | |||
| 46.00 | 0.00 | 0.56 | 0.28 | % | 0.01 | 0 | 0 | 0.50 | 0.09 | 0.03 | -0.01 | 9/5/2025 4:00:00 PM EST | |||
| 47.00 | 0.00 | 0.46 | 0.23 | % | 0.00 | 0 | 0 | 0.50 | 0.06 | 0.02 | -0.01 | 9/5/2025 4:00:00 PM EST | |||
| 50.00 | 0.00 | 1.78 | 0.89 | % | 0.02 | 0 | 0 | 0.95 | 0.02 | 0.01 | 0.00 | 9/5/2025 4:00:00 PM EST | |||
| 55.00 | 0.00 | 0.04 | 0.02 | % | 0.00 | 0 | 0 | 0.47 | 0.00 | 0.00 | 0.00 | 9/5/2025 4:00:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 1.77 | 0.89 | % | 0.04 | 0 | 0 | 1.38 | -0.01 | 0.00 | 0.00 | 9/5/2025 4:00:00 PM EST | |||
| 27.00 | 0.00 | 1.79 | 0.90 | % | 0.03 | 0 | 0 | 1.21 | -0.02 | 0.01 | 0.00 | 9/5/2025 4:00:00 PM EST | |||
| 28.00 | 0.00 | 1.81 | 0.91 | % | 0.03 | 0 | 0 | 1.13 | -0.02 | 0.01 | 0.00 | 9/5/2025 4:00:00 PM EST | |||
| 29.00 | 0.00 | 1.84 | 0.92 | % | 0.03 | 0 | 0 | 1.06 | -0.04 | 0.01 | -0.01 | 9/5/2025 4:00:00 PM EST | |||
| 30.00 | 0.00 | 0.38 | 0.19 | % | 0.01 | 0 | 0 | 0.54 | -0.07 | 0.02 | -0.01 | 9/5/2025 4:00:00 PM EST | |||
| 31.00 | 0.00 | 0.44 | 0.22 | % | 0.01 | 0 | 0 | 0.50 | -0.09 | 0.03 | -0.01 | 9/5/2025 4:00:00 PM EST | |||
| 32.00 | 0.17 | 0.61 | 0.39 | 0.41 | % | 0.01 | 1 | 0 | 0.42 | -0.13 | 0.03 | -0.01 | 9/5/2025 | 9/5/2025 4:00:00 PM EST | |
| 33.00 | 0.29 | 0.81 | 0.55 | % | 0.02 | 0 | 0 | 0.42 | -0.17 | 0.04 | -0.02 | 9/5/2025 4:00:00 PM EST | |||
| 34.00 | 0.41 | 1.08 | 0.75 | % | 0.02 | 0 | 0 | 0.41 | -0.22 | 0.05 | -0.02 | 9/5/2025 4:00:00 PM EST | |||
| 35.00 | 0.68 | 1.26 | 0.97 | % | 0.03 | 0 | 0 | 0.40 | -0.27 | 0.06 | -0.02 | 9/5/2025 4:00:00 PM EST | |||
| 36.00 | 0.95 | 1.69 | 1.32 | 1.37 | % | 0.04 | 1 | 0 | 0.40 | -0.33 | 0.07 | -0.02 | 9/5/2025 | 9/5/2025 4:00:00 PM EST | |
| 37.00 | 1.35 | 2.26 | 1.81 | % | 0.05 | 0 | 0 | 0.41 | -0.40 | 0.07 | -0.02 | 9/5/2025 4:00:00 PM EST | |||
| 38.00 | 1.76 | 2.78 | 2.27 | % | 0.06 | 0 | 0 | 0.41 | -0.47 | 0.08 | -0.02 | 9/5/2025 4:00:00 PM EST | |||
| 39.00 | 2.24 | 2.64 | 2.44 | 2.48 | % | 0.06 | 4 | 0 | 0.34 | -0.55 | 0.08 | -0.02 | 9/5/2025 | 9/5/2025 4:00:00 PM EST | |
| 40.00 | 2.94 | 3.65 | 3.30 | 2.99 | % | 0.08 | 9 | 0 | 0.38 | -0.63 | 0.07 | -0.02 | 9/5/2025 | 9/5/2025 4:00:00 PM EST | |
| 41.00 | 3.60 | 4.55 | 4.08 | % | 0.10 | 0 | 0 | 0.48 | -0.69 | 0.07 | -0.02 | 9/5/2025 4:00:00 PM EST | |||
| 42.00 | 4.35 | 5.25 | 4.80 | % | 0.11 | 0 | 0 | 0.38 | -0.75 | 0.06 | -0.02 | 9/5/2025 4:00:00 PM EST | |||
| 43.00 | 4.75 | 6.15 | 5.45 | % | 0.13 | 0 | 0 | 0.32 | -0.81 | 0.05 | -0.01 | 9/5/2025 4:00:00 PM EST | |||
| 44.00 | 6.10 | 6.80 | 6.45 | % | 0.15 | 0 | 0 | 0.52 | -0.85 | 0.05 | -0.01 | 9/5/2025 4:00:00 PM EST | |||
| 45.00 | 5.85 | 7.70 | 6.78 | % | 0.15 | 0 | 0 | 0.51 | -0.89 | 0.04 | -0.01 | 9/5/2025 4:00:00 PM EST | |||
| 46.00 | 6.70 | 8.60 | 7.65 | % | 0.17 | 0 | 0 | 0.55 | -0.91 | 0.03 | -0.01 | 9/5/2025 4:00:00 PM EST | |||
| 47.00 | 8.55 | 9.55 | 9.05 | % | 0.19 | 0 | 0 | 0.53 | -0.94 | 0.02 | -0.01 | 9/5/2025 4:00:00 PM EST | |||
| 50.00 | 11.40 | 12.35 | 11.88 | % | 0.24 | 0 | 0 | 0.53 | -0.98 | 0.01 | 0.00 | 9/5/2025 4:00:00 PM EST | |||
| 55.00 | 16.05 | 17.30 | 16.68 | % | 0.30 | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 9/5/2025 4:00:00 PM EST |