Options Chain for PINTEREST INC CL A (PINS) - $36.49 as of 9/18/2025 11:19:41 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 16.00 | 16.55 | 16.28 | % | 0.81 | 0 | 0 | 2.04 | 1.00 | 0.00 | 0.00 | 9/18/2025 10:59:05 AM EST | |||
| 25.00 | 11.00 | 11.15 | 11.08 | 11.40 | 0.00 | 0.00% | 0.44 | 0 | 2 | 0.97 | 1.00 | 0.00 | 0.00 | 9/17/2025 | 9/18/2025 10:59:05 AM EST |
| 26.00 | 10.00 | 10.15 | 10.08 | % | 0.39 | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 9/18/2025 10:59:05 AM EST | |||
| 27.00 | 8.90 | 9.15 | 9.03 | % | 0.33 | 0 | 0 | 0.95 | 1.00 | 0.00 | 0.00 | 9/18/2025 10:59:05 AM EST | |||
| 28.00 | 8.05 | 8.15 | 8.10 | % | 0.29 | 0 | 0 | 0.78 | 1.00 | 0.00 | 0.00 | 9/18/2025 10:59:05 AM EST | |||
| 29.00 | 7.05 | 7.20 | 7.13 | 6.15 | 0.00 | 0.00% | 0.25 | 0 | 12 | 0.69 | 1.00 | 0.00 | 0.00 | 9/10/2025 | 9/18/2025 10:59:05 AM EST |
| 30.00 | 6.05 | 6.20 | 6.13 | % | 0.20 | 0 | 0 | 0.60 | 0.99 | 0.01 | -0.01 | 9/18/2025 10:59:05 AM EST | |||
| 31.00 | 5.05 | 5.55 | 5.30 | % | 0.17 | 0 | 0 | 0.65 | 0.98 | 0.02 | -0.01 | 9/18/2025 10:59:05 AM EST | |||
| 31.50 | 4.45 | 5.45 | 4.95 | % | 0.16 | 0 | 0 | 0.84 | 0.96 | 0.03 | -0.01 | 9/18/2025 10:59:05 AM EST | |||
| 32.00 | 3.80 | 5.50 | 4.65 | 5.74 | 0.00 | 0.00% | 0.15 | 0 | 2 | 1.03 | 0.94 | 0.04 | -0.02 | 9/5/2025 | 9/18/2025 10:59:05 AM EST |
| 32.50 | 2.96 | 5.80 | 4.38 | % | 0.13 | 0 | 0 | 1.29 | 0.92 | 0.05 | -0.02 | 9/18/2025 10:59:05 AM EST | |||
| 33.00 | 3.20 | 3.30 | 3.25 | 3.60 | +0.15 | +4.35% | 0.10 | 15 | 220 | 0.38 | 0.89 | 0.06 | -0.02 | 9/18/2025 | 9/18/2025 10:59:05 AM EST |
| 33.50 | 2.70 | 2.86 | 2.78 | 2.87 | 0.00 | 0.00% | 0.08 | 0 | 3 | 0.38 | 0.85 | 0.08 | -0.02 | 9/16/2025 | 9/18/2025 10:59:05 AM EST |
| 34.00 | 2.31 | 2.44 | 2.38 | 2.50 | 0.00 | 0.00% | 0.07 | 0 | 10 | 0.39 | 0.81 | 0.10 | -0.03 | 9/15/2025 | 9/18/2025 10:59:05 AM EST |
| 34.50 | 1.92 | 2.05 | 1.99 | % | 0.06 | 0 | 0 | 0.38 | 0.76 | 0.11 | -0.03 | 9/18/2025 10:59:05 AM EST | |||
| 35.00 | 1.64 | 1.70 | 1.67 | 1.77 | -0.32 | -15.32% | 0.05 | 117 | 26 | 0.36 | 0.70 | 0.13 | -0.03 | 9/18/2025 | 9/18/2025 10:59:05 AM EST |
| 35.50 | 1.34 | 1.38 | 1.36 | 1.44 | -0.64 | -30.77% | 0.04 | 5 | 9 | 0.36 | 0.63 | 0.14 | -0.04 | 9/18/2025 | 9/18/2025 10:59:05 AM EST |
| 36.00 | 1.07 | 1.11 | 1.09 | 1.33 | -0.38 | -22.23% | 0.03 | 2 | 97 | 0.35 | 0.55 | 0.15 | -0.04 | 9/18/2025 | 9/18/2025 10:59:05 AM EST |
| 36.50 | 0.83 | 0.88 | 0.86 | 0.88 | % | 0.02 | 12 | 0 | 0.35 | 0.48 | 0.15 | -0.04 | 9/18/2025 | 9/18/2025 10:59:05 AM EST | |
| 37.00 | 0.64 | 0.68 | 0.66 | 0.70 | -0.15 | -17.65% | 0.02 | 171 | 339 | 0.35 | 0.40 | 0.15 | -0.04 | 9/18/2025 | 9/18/2025 10:59:05 AM EST |
| 37.50 | 0.49 | 0.52 | 0.51 | 0.52 | -0.22 | -29.73% | 0.01 | 1 | 16 | 0.35 | 0.33 | 0.14 | -0.03 | 9/18/2025 | 9/18/2025 10:59:05 AM EST |
| 38.00 | 0.36 | 0.39 | 0.38 | 0.38 | -0.15 | -28.31% | 0.01 | 19 | 142 | 0.35 | 0.27 | 0.13 | -0.03 | 9/18/2025 | 9/18/2025 10:59:05 AM EST |
| 38.50 | 0.27 | 0.30 | 0.29 | 0.33 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.36 | 0.21 | 0.11 | -0.03 | 9/16/2025 | 9/18/2025 10:59:05 AM EST |
| 39.00 | 0.19 | 0.22 | 0.21 | 0.20 | -0.25 | -55.56% | 0.01 | 6 | 27 | 0.36 | 0.17 | 0.10 | -0.02 | 9/18/2025 | 9/18/2025 10:59:05 AM EST |
| 39.50 | 0.14 | 0.17 | 0.16 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.36 | 0.13 | 0.08 | -0.02 | 9/16/2025 | 9/18/2025 10:59:05 AM EST |
| 40.00 | 0.10 | 0.13 | 0.12 | 0.12 | -0.12 | -50.00% | 0.00 | 21 | 65 | 0.37 | 0.10 | 0.07 | -0.02 | 9/18/2025 | 9/18/2025 10:59:05 AM EST |
| 40.50 | 0.08 | 0.09 | 0.09 | 0.10 | -0.01 | -9.10% | 0.00 | 1 | 1 | 0.37 | 0.08 | 0.05 | -0.01 | 9/18/2025 | 9/18/2025 10:59:05 AM EST |
| 41.00 | 0.06 | 0.07 | 0.07 | 0.08 | -0.02 | -20.00% | 0.00 | 1 | 104 | 0.38 | 0.06 | 0.04 | -0.01 | 9/18/2025 | 9/18/2025 10:59:05 AM EST |
| 42.00 | 0.02 | 0.25 | 0.14 | 0.05 | -0.07 | -58.34% | 0.00 | 3 | 26 | 0.47 | 0.03 | 0.02 | -0.01 | 9/18/2025 | 9/18/2025 10:59:05 AM EST |
| 43.00 | 0.00 | 1.27 | 0.64 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.15 | 0.01 | 0.01 | 0.00 | 9/4/2025 | 9/18/2025 10:59:05 AM EST |
| 44.00 | 0.00 | 1.27 | 0.64 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.23 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 9/18/2025 10:59:05 AM EST |
| 45.00 | 0.00 | 0.94 | 0.47 | % | 0.01 | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 9/18/2025 10:59:05 AM EST | |||
| 46.00 | 0.00 | 1.27 | 0.64 | % | 0.01 | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 9/18/2025 10:59:05 AM EST | |||
| 47.00 | 0.00 | 1.26 | 0.63 | % | 0.01 | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 9/18/2025 10:59:05 AM EST | |||
| 48.00 | 0.00 | 1.86 | 0.93 | % | 0.02 | 0 | 0 | 1.77 | 0.00 | 0.00 | 0.00 | 9/18/2025 10:59:05 AM EST | |||
| 49.00 | 0.00 | 1.26 | 0.63 | % | 0.01 | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 9/18/2025 10:59:05 AM EST | |||
| 50.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 9/18/2025 10:59:05 AM EST | |||
| 51.00 | 0.00 | 1.20 | 0.60 | % | 0.01 | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 9/18/2025 10:59:05 AM EST | |||
| 52.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 9/18/2025 10:59:05 AM EST | |||
| 53.00 | 0.00 | 1.26 | 0.63 | % | 0.01 | 0 | 0 | 1.81 | 0.00 | 0.00 | 0.00 | 9/18/2025 10:59:05 AM EST | |||
| 55.00 | 0.00 | 1.26 | 0.63 | % | 0.01 | 0 | 0 | 1.91 | 0.00 | 0.00 | 0.00 | 9/18/2025 10:59:05 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.56 | 0.28 | % | 0.01 | 0 | 0 | 2.26 | 0.00 | 0.00 | 0.00 | 9/18/2025 10:59:05 AM EST | |||
| 25.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 1.85 | 0.00 | 0.00 | 0.00 | 9/18/2025 10:59:05 AM EST | |||
| 26.00 | 0.00 | 1.26 | 0.63 | % | 0.02 | 0 | 0 | 1.89 | 0.00 | 0.00 | 0.00 | 9/18/2025 10:59:05 AM EST | |||
| 27.00 | 0.00 | 1.26 | 0.63 | % | 0.02 | 0 | 0 | 1.75 | 0.00 | 0.00 | 0.00 | 9/18/2025 10:59:05 AM EST | |||
| 28.00 | 0.00 | 1.26 | 0.63 | % | 0.02 | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 9/18/2025 10:59:05 AM EST | |||
| 29.00 | 0.00 | 0.65 | 0.33 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.13 | 0.00 | 0.00 | 0.00 | 9/10/2025 | 9/18/2025 10:59:05 AM EST |
| 30.00 | 0.00 | 0.50 | 0.25 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.92 | -0.01 | 0.01 | -0.01 | 9/10/2025 | 9/18/2025 10:59:05 AM EST |
| 31.00 | 0.00 | 1.00 | 0.50 | 0.18 | 0.00 | 0.00% | 0.02 | 0 | 3 | 1.07 | -0.02 | 0.02 | -0.01 | 9/10/2025 | 9/18/2025 10:59:05 AM EST |
| 31.50 | 0.04 | 0.08 | 0.06 | % | 0.00 | 0 | 0 | 0.43 | -0.04 | 0.03 | -0.01 | 9/18/2025 10:59:05 AM EST | |||
| 32.00 | 0.07 | 0.10 | 0.09 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 45 | 0.41 | -0.06 | 0.04 | -0.02 | 9/15/2025 | 9/18/2025 10:59:05 AM EST |
| 32.50 | 0.11 | 0.14 | 0.13 | 0.11 | % | 0.00 | 3 | 0 | 0.40 | -0.08 | 0.05 | -0.02 | 9/18/2025 | 9/18/2025 10:59:05 AM EST | |
| 33.00 | 0.15 | 0.18 | 0.17 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 49 | 0.39 | -0.11 | 0.06 | -0.02 | 9/16/2025 | 9/18/2025 10:59:05 AM EST |
| 33.50 | 0.21 | 0.25 | 0.23 | 0.19 | -0.21 | -52.50% | 0.01 | 2 | 1 | 0.38 | -0.15 | 0.08 | -0.02 | 9/18/2025 | 9/18/2025 10:59:05 AM EST |
| 34.00 | 0.30 | 0.33 | 0.32 | 0.26 | -0.17 | -39.54% | 0.01 | 1 | 70 | 0.37 | -0.19 | 0.10 | -0.03 | 9/18/2025 | 9/18/2025 10:59:05 AM EST |
| 34.50 | 0.41 | 0.45 | 0.43 | % | 0.01 | 0 | 0 | 0.36 | -0.24 | 0.11 | -0.03 | 9/18/2025 10:59:05 AM EST | |||
| 35.00 | 0.55 | 0.60 | 0.58 | 0.45 | 0.00 | 0.00% | 0.02 | 118 | 2,341 | 0.36 | -0.30 | 0.13 | -0.03 | 9/18/2025 | 9/18/2025 10:59:05 AM EST |
| 35.50 | 0.73 | 0.79 | 0.76 | % | 0.02 | 0 | 0 | 0.36 | -0.37 | 0.14 | -0.04 | 9/18/2025 10:59:05 AM EST | |||
| 36.00 | 0.96 | 1.01 | 0.99 | 0.78 | -0.73 | -48.35% | 0.03 | 9 | 265 | 0.35 | -0.45 | 0.15 | -0.04 | 9/18/2025 | 9/18/2025 10:59:05 AM EST |
| 36.50 | 1.23 | 1.28 | 1.26 | 1.48 | 0.00 | 0.00% | 0.03 | 0 | 5 | 0.35 | -0.52 | 0.15 | -0.04 | 9/15/2025 | 9/18/2025 10:59:05 AM EST |
| 37.00 | 1.53 | 1.62 | 1.58 | 1.14 | 0.00 | 0.00% | 0.04 | 0 | 193 | 0.35 | -0.60 | 0.15 | -0.04 | 9/17/2025 | 9/18/2025 10:59:05 AM EST |
| 37.50 | 1.88 | 1.94 | 1.91 | 1.83 | % | 0.05 | 1 | 0 | 0.35 | -0.67 | 0.14 | -0.03 | 9/18/2025 | 9/18/2025 10:59:05 AM EST | |
| 38.00 | 2.25 | 2.37 | 2.31 | 3.15 | 0.00 | 0.00% | 0.06 | 0 | 3 | 0.35 | -0.73 | 0.13 | -0.03 | 9/10/2025 | 9/18/2025 10:59:05 AM EST |
| 38.50 | 2.65 | 2.73 | 2.69 | 2.60 | -0.30 | -10.35% | 0.07 | 1 | 2 | 0.32 | -0.79 | 0.11 | -0.03 | 9/18/2025 | 9/18/2025 10:59:05 AM EST |
| 39.00 | 3.05 | 3.15 | 3.10 | 4.10 | 0.00 | 0.00% | 0.08 | 0 | 8 | 0.46 | -0.83 | 0.10 | -0.02 | 9/12/2025 | 9/18/2025 10:59:05 AM EST |
| 39.50 | 3.50 | 3.60 | 3.55 | % | 0.09 | 0 | 0 | 0.33 | -0.87 | 0.08 | -0.02 | 9/18/2025 10:59:05 AM EST | |||
| 40.00 | 2.67 | 4.10 | 3.39 | 5.35 | 0.00 | 0.00% | 0.08 | 0 | 2 | 0.41 | -0.90 | 0.07 | -0.02 | 9/11/2025 | 9/18/2025 10:59:05 AM EST |
| 40.50 | 2.65 | 4.65 | 3.65 | % | 0.09 | 0 | 0 | 0.59 | -0.92 | 0.05 | -0.01 | 9/18/2025 10:59:05 AM EST | |||
| 41.00 | 4.90 | 5.05 | 4.98 | 4.95 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.44 | -0.94 | 0.04 | -0.01 | 9/15/2025 | 9/18/2025 10:59:05 AM EST |
| 42.00 | 5.90 | 6.05 | 5.98 | % | 0.14 | 0 | 0 | 0.50 | -0.97 | 0.02 | -0.01 | 9/18/2025 10:59:05 AM EST | |||
| 43.00 | 6.90 | 7.05 | 6.98 | 6.40 | 0.00 | 0.00% | 0.16 | 0 | 5 | 0.56 | -0.99 | 0.01 | 0.00 | 9/17/2025 | 9/18/2025 10:59:05 AM EST |
| 44.00 | 7.90 | 8.05 | 7.98 | 7.65 | +0.65 | +9.29% | 0.18 | 2 | 9 | 0.61 | -1.00 | 0.00 | 0.00 | 9/18/2025 | 9/18/2025 10:59:05 AM EST |
| 45.00 | 8.90 | 9.05 | 8.98 | 8.15 | 0.00 | 0.00% | 0.20 | 0 | 3 | 0.67 | -1.00 | 0.00 | 0.00 | 9/17/2025 | 9/18/2025 10:59:05 AM EST |
| 46.00 | 9.90 | 10.05 | 9.98 | 9.25 | 0.00 | 0.00% | 0.22 | 0 | 5 | 0.72 | -1.00 | 0.00 | 0.00 | 9/17/2025 | 9/18/2025 10:59:05 AM EST |
| 47.00 | 10.90 | 11.05 | 10.98 | 10.25 | 0.00 | 0.00% | 0.23 | 0 | 5 | 0.96 | -1.00 | 0.00 | 0.00 | 9/17/2025 | 9/18/2025 10:59:05 AM EST |
| 48.00 | 11.90 | 12.05 | 11.98 | % | 0.25 | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 9/18/2025 10:59:05 AM EST | |||
| 49.00 | 12.85 | 13.05 | 12.95 | 12.55 | 0.00 | 0.00% | 0.26 | 0 | 2 | 1.10 | -1.00 | 0.00 | 0.00 | 9/17/2025 | 9/18/2025 10:59:05 AM EST |
| 50.00 | 13.90 | 14.10 | 14.00 | 13.55 | 0.00 | 0.00% | 0.28 | 0 | 1 | 1.03 | -1.00 | 0.00 | 0.00 | 9/17/2025 | 9/18/2025 10:59:05 AM EST |
| 51.00 | 14.90 | 15.05 | 14.98 | 14.05 | 0.00 | 0.00% | 0.29 | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 9/9/2025 | 9/18/2025 10:59:05 AM EST |
| 52.00 | 15.85 | 16.05 | 15.95 | % | 0.31 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 9/18/2025 10:59:05 AM EST | |||
| 53.00 | 16.90 | 17.20 | 17.05 | % | 0.32 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 9/18/2025 10:59:05 AM EST | |||
| 55.00 | 18.90 | 19.25 | 19.08 | % | 0.35 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 9/18/2025 10:59:05 AM EST |