Options Chain for PINTEREST INC CL A (PINS) - $35.11 as of 9/15/2025 4:01:49 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 | 11.25 | 11.70 | 11.48 | % | 0.46 | 0 | 0 | 0.79 | 0.99 | 0.00 | 0.00 | 9/15/2025 2:58:56 PM EST | |||
| 26.00 | 10.25 | 10.60 | 10.43 | % | 0.40 | 0 | 0 | 0.75 | 0.98 | 0.01 | 0.00 | 9/15/2025 2:58:56 PM EST | |||
| 27.00 | 9.25 | 9.85 | 9.55 | % | 0.35 | 0 | 0 | 0.70 | 0.97 | 0.01 | -0.01 | 9/15/2025 2:58:56 PM EST | |||
| 28.00 | 8.35 | 8.70 | 8.53 | % | 0.30 | 0 | 0 | 0.66 | 0.95 | 0.02 | -0.01 | 9/15/2025 2:58:56 PM EST | |||
| 29.00 | 7.35 | 7.75 | 7.55 | % | 0.26 | 0 | 0 | 0.47 | 0.93 | 0.02 | -0.01 | 9/15/2025 2:58:56 PM EST | |||
| 30.00 | 6.50 | 7.15 | 6.83 | % | 0.23 | 0 | 0 | 0.47 | 0.90 | 0.03 | -0.01 | 9/15/2025 2:58:56 PM EST | |||
| 31.00 | 5.60 | 6.20 | 5.90 | % | 0.19 | 0 | 0 | 0.47 | 0.86 | 0.04 | -0.02 | 9/15/2025 2:58:56 PM EST | |||
| 32.00 | 4.15 | 5.20 | 4.68 | % | 0.15 | 0 | 0 | 0.45 | 0.81 | 0.05 | -0.02 | 9/15/2025 2:58:56 PM EST | |||
| 33.00 | 4.05 | 4.45 | 4.25 | 4.05 | % | 0.13 | 1 | 0 | 0.44 | 0.75 | 0.06 | -0.02 | 9/15/2025 | 9/15/2025 2:58:56 PM EST | |
| 34.00 | 2.78 | 3.60 | 3.19 | 3.45 | +0.63 | +22.34% | 0.09 | 1 | 1 | 0.44 | 0.69 | 0.06 | -0.02 | 9/15/2025 | 9/15/2025 2:58:56 PM EST |
| 35.00 | 2.63 | 3.00 | 2.82 | 2.65 | % | 0.08 | 2 | 0 | 0.42 | 0.62 | 0.07 | -0.02 | 9/15/2025 | 9/15/2025 2:58:56 PM EST | |
| 36.00 | 2.25 | 2.58 | 2.42 | % | 0.07 | 0 | 0 | 0.43 | 0.55 | 0.07 | -0.02 | 9/15/2025 2:58:56 PM EST | |||
| 37.00 | 1.67 | 2.00 | 1.84 | 1.28 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.40 | 0.48 | 0.08 | -0.02 | 9/12/2025 | 9/15/2025 2:58:56 PM EST |
| 38.00 | 1.40 | 1.52 | 1.46 | 1.23 | +0.23 | +23.00% | 0.04 | 7 | 1 | 0.41 | 0.40 | 0.08 | -0.02 | 9/15/2025 | 9/15/2025 2:58:56 PM EST |
| 39.00 | 0.78 | 1.24 | 1.01 | 1.05 | % | 0.03 | 17 | 0 | 0.41 | 0.33 | 0.07 | -0.02 | 9/15/2025 | 9/15/2025 2:58:56 PM EST | |
| 40.00 | 0.82 | 0.91 | 0.87 | 0.86 | +0.34 | +65.39% | 0.02 | 26 | 1 | 0.41 | 0.26 | 0.07 | -0.02 | 9/15/2025 | 9/15/2025 2:58:56 PM EST |
| 41.00 | 0.61 | 0.71 | 0.66 | 0.57 | % | 0.02 | 4 | 0 | 0.38 | 0.20 | 0.06 | -0.02 | 9/15/2025 | 9/15/2025 2:58:56 PM EST | |
| 42.00 | 0.45 | 0.54 | 0.50 | 0.48 | % | 0.01 | 2 | 0 | 0.44 | 0.16 | 0.05 | -0.01 | 9/15/2025 | 9/15/2025 2:58:56 PM EST | |
| 43.00 | 0.25 | 0.42 | 0.34 | % | 0.01 | 0 | 0 | 0.51 | 0.12 | 0.04 | -0.01 | 9/15/2025 2:58:56 PM EST | |||
| 44.00 | 0.00 | 0.33 | 0.17 | % | 0.00 | 0 | 0 | 0.47 | 0.08 | 0.03 | -0.01 | 9/15/2025 2:58:56 PM EST | |||
| 45.00 | 0.00 | 0.28 | 0.14 | % | 0.00 | 0 | 0 | 0.46 | 0.06 | 0.02 | -0.01 | 9/15/2025 2:58:56 PM EST | |||
| 50.00 | 0.00 | 0.71 | 0.36 | % | 0.01 | 0 | 0 | 0.78 | 0.01 | 0.01 | 0.00 | 9/15/2025 2:58:56 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 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 0.98 | -0.01 | 0.00 | 0.00 | 9/15/2025 2:58:56 PM EST | |||
| 26.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.90 | -0.02 | 0.01 | 0.00 | 9/15/2025 2:58:56 PM EST | |||
| 27.00 | 0.00 | 0.74 | 0.37 | % | 0.01 | 0 | 0 | 0.82 | -0.03 | 0.01 | -0.01 | 9/15/2025 2:58:56 PM EST | |||
| 28.00 | 0.00 | 0.17 | 0.09 | % | 0.00 | 0 | 0 | 0.50 | -0.05 | 0.02 | -0.01 | 9/15/2025 2:58:56 PM EST | |||
| 29.00 | 0.00 | 0.23 | 0.12 | 0.35 | +0.04 | +12.91% | 0.00 | 5 | 1 | 0.49 | -0.07 | 0.02 | -0.01 | 9/15/2025 | 9/15/2025 2:58:56 PM EST |
| 30.00 | 0.19 | 0.38 | 0.29 | 0.44 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.41 | -0.10 | 0.03 | -0.01 | 9/12/2025 | 9/15/2025 2:58:56 PM EST |
| 31.00 | 0.30 | 0.56 | 0.43 | 0.54 | % | 0.01 | 1 | 0 | 0.44 | -0.14 | 0.04 | -0.02 | 9/15/2025 | 9/15/2025 2:58:56 PM EST | |
| 32.00 | 0.56 | 0.62 | 0.59 | 0.63 | % | 0.02 | 2 | 0 | 0.42 | -0.19 | 0.05 | -0.02 | 9/15/2025 | 9/15/2025 2:58:56 PM EST | |
| 33.00 | 0.67 | 0.84 | 0.76 | 0.83 | -0.17 | -17.00% | 0.02 | 4 | 1 | 0.43 | -0.25 | 0.06 | -0.02 | 9/15/2025 | 9/15/2025 2:58:56 PM EST |
| 34.00 | 0.91 | 1.13 | 1.02 | 1.09 | % | 0.03 | 70 | 0 | 0.39 | -0.31 | 0.06 | -0.02 | 9/15/2025 | 9/15/2025 2:58:56 PM EST | |
| 35.00 | 1.11 | 1.84 | 1.48 | % | 0.04 | 0 | 0 | 0.41 | -0.38 | 0.07 | -0.02 | 9/15/2025 2:58:56 PM EST | |||
| 36.00 | 1.71 | 2.21 | 1.96 | 2.02 | % | 0.05 | 9 | 0 | 0.41 | -0.45 | 0.07 | -0.02 | 9/15/2025 | 9/15/2025 2:58:56 PM EST | |
| 37.00 | 2.17 | 2.90 | 2.54 | % | 0.07 | 0 | 0 | 0.43 | -0.52 | 0.08 | -0.02 | 9/15/2025 2:58:56 PM EST | |||
| 38.00 | 2.76 | 3.30 | 3.03 | % | 0.08 | 0 | 0 | 0.42 | -0.60 | 0.08 | -0.02 | 9/15/2025 2:58:56 PM EST | |||
| 39.00 | 2.97 | 3.85 | 3.41 | % | 0.09 | 0 | 0 | 0.23 | -0.67 | 0.07 | -0.02 | 9/15/2025 2:58:56 PM EST | |||
| 40.00 | 4.30 | 4.60 | 4.45 | % | 0.11 | 0 | 0 | 0.39 | -0.74 | 0.07 | -0.02 | 9/15/2025 2:58:56 PM EST | |||
| 41.00 | 5.05 | 5.55 | 5.30 | % | 0.13 | 0 | 0 | 0.41 | -0.80 | 0.06 | -0.02 | 9/15/2025 2:58:56 PM EST | |||
| 42.00 | 5.90 | 6.35 | 6.13 | % | 0.15 | 0 | 0 | 0.39 | -0.84 | 0.05 | -0.01 | 9/15/2025 2:58:56 PM EST | |||
| 43.00 | 6.70 | 7.20 | 6.95 | % | 0.16 | 0 | 0 | 0.55 | -0.88 | 0.04 | -0.01 | 9/15/2025 2:58:56 PM EST | |||
| 44.00 | 7.70 | 8.30 | 8.00 | % | 0.18 | 0 | 0 | 0.55 | -0.92 | 0.03 | -0.01 | 9/15/2025 2:58:56 PM EST | |||
| 45.00 | 8.60 | 9.10 | 8.85 | % | 0.20 | 0 | 0 | 0.54 | -0.94 | 0.02 | -0.01 | 9/15/2025 2:58:56 PM EST | |||
| 50.00 | 11.80 | 13.90 | 12.85 | % | 0.26 | 0 | 0 | 0.64 | -0.99 | 0.01 | 0.00 | 9/15/2025 2:58:56 PM EST |