Options Chain for PINTEREST INC CL A (PINS) - $31.90 as of 10/3/2025 3:17:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 13.00 | 18.90 | 19.15 | 19.03 | 22.91 | 0.00 | 0.00% | 1.46 | 0 | 7 | 2.31 | 1.00 | 0.00 | 0.00 | 9/19/2025 | 10/3/2025 3:59:57 PM EST |
| 14.00 | 17.95 | 18.15 | 18.05 | 19.55 | 0.00 | 0.00% | 1.29 | 0 | 11 | 2.11 | 1.00 | 0.00 | 0.00 | 9/29/2025 | 10/3/2025 3:59:57 PM EST |
| 15.00 | 16.95 | 17.80 | 17.38 | 17.70 | 0.00 | 0.00% | 1.16 | 0 | 15 | 1.64 | 1.00 | 0.00 | 0.00 | 9/25/2025 | 10/3/2025 3:59:57 PM EST |
| 16.00 | 15.95 | 16.20 | 16.08 | 21.70 | 0.00 | 0.00% | 1.00 | 0 | 7 | 1.90 | 1.00 | 0.00 | 0.00 | 9/9/2025 | 10/3/2025 3:59:57 PM EST |
| 17.00 | 14.95 | 16.10 | 15.53 | 21.25 | 0.00 | 0.00% | 0.91 | 0 | 5 | 1.67 | 1.00 | 0.00 | 0.00 | 7/22/2025 | 10/3/2025 3:59:57 PM EST |
| 18.00 | 13.80 | 14.95 | 14.38 | 19.55 | 0.00 | 0.00% | 0.80 | 0 | 6 | 1.44 | 0.99 | 0.00 | 0.00 | 9/5/2025 | 10/3/2025 3:59:57 PM EST |
| 19.00 | 13.05 | 14.10 | 13.58 | 17.10 | 0.00 | 0.00% | 0.71 | 0 | 4 | 1.10 | 0.99 | 0.00 | 0.00 | 9/22/2025 | 10/3/2025 3:59:57 PM EST |
| 20.00 | 12.05 | 12.35 | 12.20 | 11.81 | 0.00 | 0.00% | 0.61 | 0 | 19 | 0.77 | 0.98 | 0.01 | -0.01 | 10/2/2025 | 10/3/2025 3:59:57 PM EST |
| 21.00 | 11.05 | 12.25 | 11.65 | % | 0.55 | 0 | 0 | 1.03 | 0.96 | 0.01 | -0.01 | 10/3/2025 3:59:57 PM EST | |||
| 22.00 | 10.15 | 10.35 | 10.25 | 16.50 | 0.00 | 0.00% | 0.47 | 0 | 17 | 0.89 | 0.95 | 0.01 | -0.01 | 9/9/2025 | 10/3/2025 3:59:57 PM EST |
| 23.00 | 9.20 | 9.35 | 9.28 | 14.80 | 0.00 | 0.00% | 0.40 | 0 | 15 | 0.67 | 0.94 | 0.02 | -0.01 | 9/9/2025 | 10/3/2025 3:59:57 PM EST |
| 24.00 | 8.30 | 9.65 | 8.98 | 12.85 | 0.00 | 0.00% | 0.37 | 0 | 8 | 0.75 | 0.92 | 0.02 | -0.01 | 7/2/2025 | 10/3/2025 3:59:57 PM EST |
| 25.00 | 7.45 | 7.55 | 7.50 | 7.50 | +0.10 | +1.36% | 0.30 | 1 | 328 | 0.61 | 0.89 | 0.03 | -0.02 | 10/3/2025 | 10/3/2025 3:59:57 PM EST |
| 26.00 | 6.60 | 6.70 | 6.65 | 7.05 | -3.05 | -30.20% | 0.26 | 1 | 98 | 0.59 | 0.86 | 0.03 | -0.02 | 10/3/2025 | 10/3/2025 3:59:57 PM EST |
| 27.00 | 5.80 | 5.90 | 5.85 | 6.13 | +0.53 | +9.47% | 0.22 | 5 | 104 | 0.58 | 0.82 | 0.04 | -0.02 | 10/3/2025 | 10/3/2025 3:59:57 PM EST |
| 28.00 | 5.05 | 5.15 | 5.10 | 5.50 | 0.00 | 0.00% | 0.18 | 0 | 118 | 0.57 | 0.78 | 0.04 | -0.02 | 9/30/2025 | 10/3/2025 3:59:57 PM EST |
| 29.00 | 4.35 | 4.45 | 4.40 | 4.20 | 0.00 | 0.00% | 0.15 | 0 | 18 | 0.56 | 0.72 | 0.05 | -0.03 | 10/1/2025 | 10/3/2025 3:59:57 PM EST |
| 30.00 | 3.70 | 3.80 | 3.75 | 3.71 | +0.06 | +1.65% | 0.12 | 214 | 660 | 0.57 | 0.67 | 0.06 | -0.03 | 10/3/2025 | 10/3/2025 3:59:57 PM EST |
| 31.00 | 3.10 | 3.20 | 3.15 | 3.15 | +0.08 | +2.61% | 0.10 | 24 | 494 | 0.56 | 0.61 | 0.06 | -0.03 | 10/3/2025 | 10/3/2025 3:59:57 PM EST |
| 32.00 | 2.61 | 2.68 | 2.65 | 2.66 | -0.04 | -1.49% | 0.08 | 33 | 457 | 0.55 | 0.55 | 0.06 | -0.03 | 10/3/2025 | 10/3/2025 3:59:57 PM EST |
| 33.00 | 2.17 | 2.27 | 2.22 | 2.20 | +0.04 | +1.86% | 0.07 | 61 | 452 | 0.55 | 0.49 | 0.06 | -0.03 | 10/3/2025 | 10/3/2025 3:59:57 PM EST |
| 34.00 | 1.79 | 1.88 | 1.84 | 1.89 | +0.06 | +3.28% | 0.05 | 34 | 353 | 0.55 | 0.43 | 0.06 | -0.03 | 10/3/2025 | 10/3/2025 3:59:57 PM EST |
| 35.00 | 1.46 | 1.53 | 1.50 | 1.49 | -0.01 | -0.67% | 0.04 | 232 | 1,766 | 0.55 | 0.37 | 0.06 | -0.03 | 10/3/2025 | 10/3/2025 3:59:57 PM EST |
| 36.00 | 1.18 | 1.24 | 1.21 | 1.20 | +0.01 | +0.84% | 0.03 | 41 | 1,048 | 0.54 | 0.32 | 0.06 | -0.02 | 10/3/2025 | 10/3/2025 3:59:57 PM EST |
| 37.00 | 0.95 | 0.99 | 0.97 | 0.97 | -0.03 | -3.00% | 0.03 | 14 | 1,141 | 0.54 | 0.27 | 0.05 | -0.02 | 10/3/2025 | 10/3/2025 3:59:57 PM EST |
| 38.00 | 0.76 | 0.81 | 0.79 | 0.80 | +0.07 | +9.59% | 0.02 | 12 | 2,110 | 0.54 | 0.23 | 0.05 | -0.02 | 10/3/2025 | 10/3/2025 3:59:57 PM EST |
| 39.00 | 0.60 | 0.64 | 0.62 | 0.61 | -0.02 | -3.18% | 0.02 | 39 | 2,649 | 0.55 | 0.19 | 0.04 | -0.02 | 10/3/2025 | 10/3/2025 3:59:57 PM EST |
| 40.00 | 0.48 | 0.52 | 0.50 | 0.51 | -0.01 | -1.93% | 0.01 | 154 | 4,778 | 0.55 | 0.16 | 0.04 | -0.02 | 10/3/2025 | 10/3/2025 3:59:57 PM EST |
| 41.00 | 0.38 | 0.42 | 0.40 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 726 | 0.55 | 0.14 | 0.03 | -0.02 | 10/2/2025 | 10/3/2025 3:59:57 PM EST |
| 42.00 | 0.31 | 0.34 | 0.33 | 0.33 | +0.01 | +3.13% | 0.01 | 2 | 873 | 0.55 | 0.11 | 0.03 | -0.01 | 10/3/2025 | 10/3/2025 3:59:57 PM EST |
| 43.00 | 0.25 | 0.28 | 0.27 | 0.26 | 0.00 | 0.00% | 0.01 | 0 | 2,076 | 0.56 | 0.09 | 0.03 | -0.01 | 10/2/2025 | 10/3/2025 3:59:57 PM EST |
| 44.00 | 0.20 | 0.23 | 0.22 | 0.21 | -0.01 | -4.55% | 0.01 | 8 | 1,052 | 0.56 | 0.08 | 0.02 | -0.01 | 10/3/2025 | 10/3/2025 3:59:57 PM EST |
| 45.00 | 0.17 | 0.19 | 0.18 | 0.17 | -0.02 | -10.53% | 0.00 | 32 | 2,482 | 0.57 | 0.07 | 0.02 | -0.01 | 10/3/2025 | 10/3/2025 3:59:57 PM EST |
| 50.00 | 0.02 | 0.16 | 0.09 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 2,151 | 0.60 | 0.03 | 0.01 | 0.00 | 10/1/2025 | 10/3/2025 3:59:57 PM EST |
| 55.00 | 0.00 | 0.09 | 0.05 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 219 | 0.73 | 0.01 | 0.00 | 0.00 | 9/23/2025 | 10/3/2025 3:59:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 13.00 | 0.00 | 0.23 | 0.12 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 25 | 1.08 | 0.00 | 0.00 | 0.00 | 9/18/2025 | 10/3/2025 3:59:57 PM EST |
| 14.00 | 0.00 | 0.10 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.20 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 10/3/2025 3:59:57 PM EST |
| 15.00 | 0.00 | 0.11 | 0.06 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 22 | 1.12 | 0.00 | 0.00 | 0.00 | 9/10/2025 | 10/3/2025 3:59:57 PM EST |
| 16.00 | 0.00 | 0.07 | 0.04 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.96 | 0.00 | 0.00 | 0.00 | 6/24/2025 | 10/3/2025 3:59:57 PM EST |
| 17.00 | 0.00 | 0.07 | 0.04 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.89 | 0.00 | 0.00 | 0.00 | 6/11/2025 | 10/3/2025 3:59:57 PM EST |
| 18.00 | 0.00 | 0.09 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 839 | 0.85 | -0.01 | 0.00 | 0.00 | 8/25/2025 | 10/3/2025 3:59:57 PM EST |
| 19.00 | 0.00 | 0.11 | 0.06 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 565 | 0.81 | -0.01 | 0.00 | 0.00 | 9/25/2025 | 10/3/2025 3:59:57 PM EST |
| 20.00 | 0.06 | 0.11 | 0.09 | 0.09 | 0.00 | 0.00% | 0.00 | 40 | 162 | 0.70 | -0.02 | 0.01 | -0.01 | 10/3/2025 | 10/3/2025 3:59:57 PM EST |
| 21.00 | 0.01 | 0.19 | 0.10 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 119 | 0.61 | -0.04 | 0.01 | -0.01 | 10/1/2025 | 10/3/2025 3:59:57 PM EST |
| 22.00 | 0.13 | 0.19 | 0.16 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 1,335 | 0.66 | -0.05 | 0.01 | -0.01 | 10/2/2025 | 10/3/2025 3:59:57 PM EST |
| 23.00 | 0.20 | 0.24 | 0.22 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 257 | 0.64 | -0.06 | 0.02 | -0.01 | 10/1/2025 | 10/3/2025 3:59:57 PM EST |
| 24.00 | 0.28 | 0.32 | 0.30 | 0.29 | -0.05 | -14.71% | 0.01 | 90 | 1,227 | 0.62 | -0.08 | 0.02 | -0.01 | 10/3/2025 | 10/3/2025 3:59:57 PM EST |
| 25.00 | 0.39 | 0.43 | 0.41 | 0.42 | 0.00 | 0.00% | 0.02 | 3 | 471 | 0.61 | -0.11 | 0.03 | -0.02 | 10/3/2025 | 10/3/2025 3:59:57 PM EST |
| 26.00 | 0.53 | 0.58 | 0.56 | 0.53 | -0.10 | -15.88% | 0.02 | 1 | 945 | 0.60 | -0.14 | 0.03 | -0.02 | 10/3/2025 | 10/3/2025 3:59:57 PM EST |
| 27.00 | 0.72 | 0.77 | 0.75 | 0.75 | -0.04 | -5.07% | 0.03 | 12 | 9,862 | 0.59 | -0.18 | 0.04 | -0.02 | 10/3/2025 | 10/3/2025 3:59:57 PM EST |
| 28.00 | 0.96 | 1.01 | 0.99 | 1.02 | +0.01 | +0.99% | 0.04 | 55 | 990 | 0.58 | -0.22 | 0.04 | -0.02 | 10/3/2025 | 10/3/2025 3:59:57 PM EST |
| 29.00 | 1.25 | 1.31 | 1.28 | 1.26 | -0.08 | -5.97% | 0.04 | 76 | 1,739 | 0.57 | -0.28 | 0.05 | -0.03 | 10/3/2025 | 10/3/2025 3:59:57 PM EST |
| 30.00 | 1.60 | 1.65 | 1.63 | 1.65 | +0.01 | +0.61% | 0.05 | 87 | 4,233 | 0.56 | -0.33 | 0.06 | -0.03 | 10/3/2025 | 10/3/2025 3:59:57 PM EST |
| 31.00 | 1.99 | 2.08 | 2.04 | 2.11 | -0.03 | -1.41% | 0.07 | 11 | 914 | 0.56 | -0.39 | 0.06 | -0.03 | 10/3/2025 | 10/3/2025 3:59:57 PM EST |
| 32.00 | 2.49 | 2.55 | 2.52 | 2.54 | -0.06 | -2.31% | 0.08 | 165 | 771 | 0.55 | -0.45 | 0.06 | -0.03 | 10/3/2025 | 10/3/2025 3:59:57 PM EST |
| 33.00 | 3.05 | 3.15 | 3.10 | 3.15 | -0.18 | -5.41% | 0.09 | 3 | 661 | 0.56 | -0.51 | 0.06 | -0.03 | 10/3/2025 | 10/3/2025 3:59:57 PM EST |
| 34.00 | 3.65 | 3.75 | 3.70 | 3.70 | -0.02 | -0.54% | 0.11 | 215 | 872 | 0.55 | -0.57 | 0.06 | -0.03 | 10/3/2025 | 10/3/2025 3:59:57 PM EST |
| 35.00 | 4.30 | 4.40 | 4.35 | 4.45 | -0.02 | -0.45% | 0.12 | 4,196 | 4,072 | 0.55 | -0.63 | 0.06 | -0.03 | 10/3/2025 | 10/3/2025 3:59:57 PM EST |
| 36.00 | 5.05 | 5.10 | 5.08 | 5.21 | 0.00 | 0.00% | 0.14 | 0 | 706 | 0.55 | -0.68 | 0.06 | -0.02 | 10/1/2025 | 10/3/2025 3:59:57 PM EST |
| 37.00 | 5.80 | 5.90 | 5.85 | 5.51 | -0.44 | -7.40% | 0.16 | 4 | 819 | 0.55 | -0.73 | 0.05 | -0.02 | 10/3/2025 | 10/3/2025 3:59:57 PM EST |
| 38.00 | 6.60 | 6.70 | 6.65 | 6.60 | +1.45 | +28.16% | 0.18 | 4 | 1,289 | 0.54 | -0.77 | 0.05 | -0.02 | 10/3/2025 | 10/3/2025 3:59:57 PM EST |
| 39.00 | 7.45 | 7.55 | 7.50 | 7.44 | 0.00 | 0.00% | 0.19 | 0 | 1,310 | 0.54 | -0.81 | 0.04 | -0.02 | 10/1/2025 | 10/3/2025 3:59:57 PM EST |
| 40.00 | 7.65 | 8.45 | 8.05 | 8.36 | +0.05 | +0.61% | 0.20 | 2 | 1,813 | 0.55 | -0.84 | 0.04 | -0.02 | 10/3/2025 | 10/3/2025 3:59:57 PM EST |
| 41.00 | 9.20 | 9.35 | 9.28 | 6.76 | 0.00 | 0.00% | 0.23 | 0 | 529 | 0.55 | -0.86 | 0.03 | -0.02 | 9/11/2025 | 10/3/2025 3:59:57 PM EST |
| 42.00 | 10.15 | 10.30 | 10.23 | 9.25 | 0.00 | 0.00% | 0.24 | 0 | 76 | 0.55 | -0.89 | 0.03 | -0.01 | 9/24/2025 | 10/3/2025 3:59:57 PM EST |
| 43.00 | 11.10 | 11.25 | 11.18 | 7.20 | 0.00 | 0.00% | 0.26 | 0 | 43 | 0.60 | -0.91 | 0.03 | -0.01 | 9/18/2025 | 10/3/2025 3:59:57 PM EST |
| 44.00 | 12.05 | 12.20 | 12.13 | 9.50 | 0.00 | 0.00% | 0.28 | 0 | 29 | 0.66 | -0.92 | 0.02 | -0.01 | 8/11/2025 | 10/3/2025 3:59:57 PM EST |
| 45.00 | 13.00 | 13.15 | 13.08 | 9.55 | 0.00 | 0.00% | 0.29 | 0 | 16 | 0.69 | -0.93 | 0.02 | -0.01 | 9/15/2025 | 10/3/2025 3:59:57 PM EST |
| 50.00 | 17.80 | 18.45 | 18.13 | 15.00 | 0.00 | 0.00% | 0.36 | 0 | 1 | 1.20 | -0.97 | 0.01 | 0.00 | 8/11/2025 | 10/3/2025 3:59:57 PM EST |
| 55.00 | 22.75 | 23.15 | 22.95 | 20.05 | 0.00 | 0.00% | 0.42 | 0 | 0 | 1.37 | -0.99 | 0.00 | 0.00 | 9/24/2025 | 10/3/2025 3:59:57 PM EST |