Options Chain for PINTEREST INC CL A (PINS) - $38.30 as of 7/30/2025 8:31:20 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 | 25.25 | 26.70 | 25.98 | 17.05 | 0.00 | 0.00% | 2.00 | 0 | 4 | 1.61 | 1.00 | 0.00 | 0.00 | 5/9/2025 | 7/30/2025 3:59:54 PM EST |
| 14.00 | 23.85 | 24.65 | 24.25 | 17.50 | 0.00 | 0.00% | 1.73 | 0 | 1 | 0.97 | 1.00 | 0.00 | 0.00 | 5/23/2025 | 7/30/2025 3:59:54 PM EST |
| 15.00 | 23.40 | 24.60 | 24.00 | 20.30 | 0.00 | 0.00% | 1.60 | 0 | 1 | 0.89 | 1.00 | 0.00 | 0.00 | 6/20/2025 | 7/30/2025 3:59:54 PM EST |
| 16.00 | 22.55 | 22.70 | 22.63 | 17.75 | 0.00 | 0.00% | 1.41 | 0 | 5 | 0.87 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 7/30/2025 3:59:54 PM EST |
| 17.00 | 20.85 | 22.65 | 21.75 | 21.25 | 0.00 | 0.00% | 1.28 | 0 | 5 | 0.81 | 1.00 | 0.00 | 0.00 | 7/22/2025 | 7/30/2025 3:59:54 PM EST |
| 18.00 | 20.60 | 20.75 | 20.68 | 13.10 | 0.00 | 0.00% | 1.15 | 0 | 0 | 0.79 | 1.00 | 0.00 | 0.00 | 5/23/2025 | 7/30/2025 3:59:54 PM EST |
| 19.00 | 19.65 | 19.80 | 19.73 | % | 1.04 | 0 | 0 | 0.93 | 0.99 | 0.00 | 0.00 | 7/30/2025 3:59:54 PM EST | |||
| 20.00 | 17.75 | 19.85 | 18.80 | 19.00 | 0.00 | 0.00% | 0.94 | 0 | 3 | 0.70 | 0.99 | 0.00 | 0.00 | 7/22/2025 | 7/30/2025 3:59:54 PM EST |
| 21.00 | 17.70 | 17.85 | 17.78 | % | 0.85 | 0 | 0 | 0.69 | 0.98 | 0.00 | 0.00 | 7/30/2025 3:59:54 PM EST | |||
| 22.00 | 15.95 | 16.90 | 16.43 | 15.65 | 0.00 | 0.00% | 0.75 | 0 | 19 | 0.34 | 0.98 | 0.00 | -0.01 | 7/18/2025 | 7/30/2025 3:59:54 PM EST |
| 23.00 | 14.90 | 15.95 | 15.43 | 6.75 | 0.00 | 0.00% | 0.67 | 0 | 7 | 0.33 | 0.97 | 0.01 | -0.01 | 4/11/2025 | 7/30/2025 3:59:54 PM EST |
| 24.00 | 14.90 | 15.10 | 15.00 | 12.85 | 0.00 | 0.00% | 0.62 | 0 | 8 | 0.61 | 0.95 | 0.01 | -0.01 | 7/2/2025 | 7/30/2025 3:59:54 PM EST |
| 25.00 | 13.95 | 14.15 | 14.05 | 14.10 | 0.00 | 0.00% | 0.56 | 0 | 316 | 0.59 | 0.94 | 0.01 | -0.01 | 7/21/2025 | 7/30/2025 3:59:54 PM EST |
| 26.00 | 12.15 | 13.20 | 12.68 | 11.16 | 0.00 | 0.00% | 0.49 | 0 | 100 | 0.42 | 0.93 | 0.01 | -0.01 | 7/16/2025 | 7/30/2025 3:59:54 PM EST |
| 27.00 | 12.20 | 12.35 | 12.28 | 11.81 | 0.00 | 0.00% | 0.45 | 0 | 195 | 0.56 | 0.91 | 0.01 | -0.01 | 7/25/2025 | 7/30/2025 3:59:54 PM EST |
| 28.00 | 11.35 | 11.45 | 11.40 | 11.60 | +0.90 | +8.42% | 0.41 | 4 | 105 | 0.54 | 0.89 | 0.02 | -0.01 | 7/30/2025 | 7/30/2025 3:59:54 PM EST |
| 29.00 | 9.85 | 10.65 | 10.25 | 10.20 | 0.00 | 0.00% | 0.35 | 0 | 18 | 0.45 | 0.87 | 0.02 | -0.01 | 7/28/2025 | 7/30/2025 3:59:54 PM EST |
| 30.00 | 9.70 | 9.85 | 9.78 | 9.90 | 0.00 | 0.00% | 0.33 | 0 | 129 | 0.53 | 0.85 | 0.02 | -0.01 | 7/29/2025 | 7/30/2025 3:59:54 PM EST |
| 31.00 | 7.90 | 9.05 | 8.48 | 8.80 | 0.00 | 0.00% | 0.27 | 0 | 46 | 0.43 | 0.82 | 0.02 | -0.02 | 7/23/2025 | 7/30/2025 3:59:54 PM EST |
| 32.00 | 7.30 | 8.30 | 7.80 | 8.00 | 0.00 | 0.00% | 0.24 | 0 | 230 | 0.44 | 0.80 | 0.03 | -0.02 | 7/29/2025 | 7/30/2025 3:59:54 PM EST |
| 33.00 | 7.40 | 7.60 | 7.50 | 5.76 | 0.00 | 0.00% | 0.23 | 0 | 85 | 0.50 | 0.77 | 0.03 | -0.02 | 7/16/2025 | 7/30/2025 3:59:54 PM EST |
| 34.00 | 6.05 | 6.90 | 6.48 | 6.95 | +0.15 | +2.21% | 0.19 | 2 | 134 | 0.45 | 0.73 | 0.03 | -0.02 | 7/30/2025 | 7/30/2025 3:59:54 PM EST |
| 35.00 | 6.15 | 6.30 | 6.23 | 6.25 | +0.38 | +6.48% | 0.18 | 1 | 1,383 | 0.50 | 0.70 | 0.03 | -0.02 | 7/30/2025 | 7/30/2025 3:59:54 PM EST |
| 36.00 | 5.55 | 5.70 | 5.63 | 5.52 | 0.00 | 0.00% | 0.16 | 0 | 361 | 0.50 | 0.66 | 0.04 | -0.02 | 7/29/2025 | 7/30/2025 3:59:54 PM EST |
| 37.00 | 5.00 | 5.15 | 5.08 | 5.00 | 0.00 | 0.00% | 0.14 | 1 | 571 | 0.49 | 0.62 | 0.04 | -0.02 | 7/30/2025 | 7/30/2025 3:59:54 PM EST |
| 38.00 | 4.50 | 4.60 | 4.55 | 4.50 | -0.03 | -0.67% | 0.12 | 38 | 558 | 0.49 | 0.59 | 0.04 | -0.02 | 7/30/2025 | 7/30/2025 3:59:54 PM EST |
| 39.00 | 4.00 | 4.15 | 4.08 | 4.00 | -0.25 | -5.89% | 0.10 | 4 | 2,334 | 0.49 | 0.55 | 0.04 | -0.02 | 7/30/2025 | 7/30/2025 3:59:54 PM EST |
| 40.00 | 3.60 | 3.70 | 3.65 | 3.75 | +0.15 | +4.17% | 0.09 | 18 | 3,254 | 0.48 | 0.51 | 0.04 | -0.02 | 7/30/2025 | 7/30/2025 3:59:54 PM EST |
| 41.00 | 3.15 | 3.30 | 3.23 | 3.40 | +0.10 | +3.03% | 0.08 | 15 | 151 | 0.48 | 0.47 | 0.04 | -0.02 | 7/30/2025 | 7/30/2025 3:59:54 PM EST |
| 42.00 | 2.76 | 2.91 | 2.84 | 2.93 | +0.08 | +2.81% | 0.07 | 4 | 189 | 0.47 | 0.44 | 0.04 | -0.02 | 7/30/2025 | 7/30/2025 3:59:54 PM EST |
| 43.00 | 2.43 | 2.57 | 2.50 | 2.67 | +0.16 | +6.38% | 0.06 | 6 | 1,120 | 0.47 | 0.40 | 0.04 | -0.02 | 7/30/2025 | 7/30/2025 3:59:54 PM EST |
| 44.00 | 2.21 | 2.29 | 2.25 | 2.21 | 0.00 | 0.00% | 0.05 | 0 | 449 | 0.48 | 0.37 | 0.04 | -0.02 | 7/29/2025 | 7/30/2025 3:59:54 PM EST |
| 45.00 | 1.93 | 2.03 | 1.98 | 1.95 | 0.00 | 0.00% | 0.04 | 0 | 1,669 | 0.47 | 0.34 | 0.04 | -0.02 | 7/29/2025 | 7/30/2025 3:59:54 PM EST |
| 50.00 | 0.99 | 1.06 | 1.03 | 0.99 | +0.03 | +3.13% | 0.02 | 1 | 217 | 0.47 | 0.21 | 0.03 | -0.01 | 7/30/2025 | 7/30/2025 3:59:54 PM EST |
| 55.00 | 0.48 | 0.55 | 0.52 | 0.49 | 0.00 | 0.00% | 0.01 | 0 | 123 | 0.47 | 0.12 | 0.02 | -0.01 | 7/29/2025 | 7/30/2025 3:59:54 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 | 0.04 | 0.02 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 26 | 0.86 | 0.00 | 0.00 | 0.00 | 7/2/2025 | 7/30/2025 3:59:54 PM EST |
| 14.00 | 0.00 | 1.27 | 0.64 | 0.02 | 0.00 | 0.00% | 0.05 | 0 | 1 | 1.62 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 7/30/2025 3:59:54 PM EST |
| 15.00 | 0.00 | 1.40 | 0.70 | 0.09 | 0.00 | 0.00% | 0.05 | 0 | 23 | 1.57 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/30/2025 3:59:54 PM EST |
| 16.00 | 0.00 | 1.30 | 0.65 | 0.12 | 0.00 | 0.00% | 0.04 | 0 | 14 | 1.45 | 0.00 | 0.00 | 0.00 | 6/24/2025 | 7/30/2025 3:59:54 PM EST |
| 17.00 | 0.00 | 1.31 | 0.66 | 0.20 | 0.00 | 0.00% | 0.04 | 0 | 20 | 1.37 | 0.00 | 0.00 | 0.00 | 6/11/2025 | 7/30/2025 3:59:54 PM EST |
| 18.00 | 0.00 | 0.82 | 0.41 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 843 | 1.12 | 0.00 | 0.00 | 0.00 | 7/9/2025 | 7/30/2025 3:59:54 PM EST |
| 19.00 | 0.00 | 0.70 | 0.35 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 565 | 1.00 | -0.01 | 0.00 | 0.00 | 7/15/2025 | 7/30/2025 3:59:54 PM EST |
| 20.00 | 0.04 | 0.73 | 0.39 | 0.26 | 0.00 | 0.00% | 0.02 | 0 | 106 | 0.75 | -0.01 | 0.00 | 0.00 | 7/7/2025 | 7/30/2025 3:59:54 PM EST |
| 21.00 | 0.00 | 0.75 | 0.38 | 0.14 | 0.00 | 0.00% | 0.02 | 0 | 28 | 0.90 | -0.02 | 0.00 | 0.00 | 7/22/2025 | 7/30/2025 3:59:54 PM EST |
| 22.00 | 0.00 | 0.81 | 0.41 | 0.18 | 0.00 | 0.00% | 0.02 | 0 | 1,287 | 0.87 | -0.02 | 0.00 | -0.01 | 7/22/2025 | 7/30/2025 3:59:54 PM EST |
| 23.00 | 0.00 | 0.83 | 0.42 | 0.35 | 0.00 | 0.00% | 0.02 | 0 | 210 | 0.82 | -0.03 | 0.01 | -0.01 | 7/23/2025 | 7/30/2025 3:59:54 PM EST |
| 24.00 | 0.15 | 0.33 | 0.24 | 0.39 | 0.00 | 0.00% | 0.01 | 0 | 1,235 | 0.55 | -0.05 | 0.01 | -0.01 | 7/15/2025 | 7/30/2025 3:59:54 PM EST |
| 25.00 | 0.00 | 0.36 | 0.18 | 0.33 | 0.00 | 0.00% | 0.01 | 0 | 290 | 0.57 | -0.06 | 0.01 | -0.01 | 7/29/2025 | 7/30/2025 3:59:54 PM EST |
| 26.00 | 0.35 | 0.48 | 0.42 | 0.59 | 0.00 | 0.00% | 0.02 | 0 | 311 | 0.54 | -0.07 | 0.01 | -0.01 | 7/15/2025 | 7/30/2025 3:59:54 PM EST |
| 27.00 | 0.50 | 0.54 | 0.52 | 0.59 | 0.00 | 0.00% | 0.02 | 0 | 9,984 | 0.54 | -0.09 | 0.01 | -0.01 | 7/25/2025 | 7/30/2025 3:59:54 PM EST |
| 28.00 | 0.63 | 0.67 | 0.65 | 0.71 | 0.00 | 0.00% | 0.02 | 0 | 849 | 0.53 | -0.11 | 0.02 | -0.01 | 7/25/2025 | 7/30/2025 3:59:54 PM EST |
| 29.00 | 0.78 | 0.82 | 0.80 | 0.78 | -0.04 | -4.88% | 0.03 | 5 | 1,550 | 0.52 | -0.13 | 0.02 | -0.01 | 7/30/2025 | 7/30/2025 3:59:54 PM EST |
| 30.00 | 0.95 | 1.00 | 0.98 | 0.96 | +0.08 | +9.10% | 0.03 | 10 | 3,987 | 0.51 | -0.15 | 0.02 | -0.01 | 7/30/2025 | 7/30/2025 3:59:54 PM EST |
| 31.00 | 1.18 | 1.31 | 1.25 | 1.15 | -0.04 | -3.37% | 0.04 | 30 | 669 | 0.52 | -0.18 | 0.02 | -0.02 | 7/30/2025 | 7/30/2025 3:59:54 PM EST |
| 32.00 | 1.43 | 1.57 | 1.50 | 1.44 | -0.05 | -3.36% | 0.05 | 1 | 184 | 0.51 | -0.20 | 0.03 | -0.02 | 7/30/2025 | 7/30/2025 3:59:54 PM EST |
| 33.00 | 1.71 | 1.86 | 1.79 | 1.70 | -0.03 | -1.74% | 0.05 | 39 | 266 | 0.50 | -0.23 | 0.03 | -0.02 | 7/30/2025 | 7/30/2025 3:59:54 PM EST |
| 34.00 | 2.02 | 2.08 | 2.05 | 2.01 | -0.01 | -0.50% | 0.06 | 49 | 319 | 0.50 | -0.27 | 0.03 | -0.02 | 7/30/2025 | 7/30/2025 3:59:54 PM EST |
| 35.00 | 2.38 | 2.45 | 2.42 | 2.38 | -0.24 | -9.16% | 0.07 | 42 | 189 | 0.50 | -0.30 | 0.03 | -0.02 | 7/30/2025 | 7/30/2025 3:59:54 PM EST |
| 36.00 | 2.76 | 2.82 | 2.79 | 2.71 | -0.29 | -9.67% | 0.08 | 3 | 110 | 0.49 | -0.34 | 0.04 | -0.02 | 7/30/2025 | 7/30/2025 3:59:54 PM EST |
| 37.00 | 3.20 | 3.30 | 3.25 | 3.10 | -0.20 | -6.07% | 0.09 | 62 | 287 | 0.50 | -0.38 | 0.04 | -0.02 | 7/30/2025 | 7/30/2025 3:59:54 PM EST |
| 38.00 | 3.65 | 3.75 | 3.70 | 3.75 | +0.20 | +5.64% | 0.10 | 74 | 320 | 0.48 | -0.41 | 0.04 | -0.02 | 7/30/2025 | 7/30/2025 3:59:54 PM EST |
| 39.00 | 4.15 | 4.30 | 4.23 | 4.06 | -0.24 | -5.59% | 0.11 | 1 | 27 | 0.48 | -0.45 | 0.04 | -0.02 | 7/30/2025 | 7/30/2025 3:59:54 PM EST |
| 40.00 | 4.70 | 4.85 | 4.78 | 4.90 | +0.10 | +2.09% | 0.12 | 5 | 1,051 | 0.48 | -0.49 | 0.04 | -0.02 | 7/30/2025 | 7/30/2025 3:59:54 PM EST |
| 41.00 | 5.30 | 5.45 | 5.38 | 5.62 | 0.00 | 0.00% | 0.13 | 0 | 487 | 0.48 | -0.53 | 0.04 | -0.02 | 7/24/2025 | 7/30/2025 3:59:54 PM EST |
| 42.00 | 5.95 | 6.05 | 6.00 | 9.25 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.47 | -0.56 | 0.04 | -0.02 | 6/12/2025 | 7/30/2025 3:59:54 PM EST |
| 43.00 | 6.60 | 7.00 | 6.80 | 8.55 | 0.00 | 0.00% | 0.16 | 0 | 31 | 0.53 | -0.60 | 0.04 | -0.02 | 7/16/2025 | 7/30/2025 3:59:54 PM EST |
| 44.00 | 7.30 | 8.00 | 7.65 | 8.35 | 0.00 | 0.00% | 0.17 | 0 | 21 | 0.50 | -0.63 | 0.04 | -0.02 | 7/18/2025 | 7/30/2025 3:59:54 PM EST |
| 45.00 | 8.05 | 9.15 | 8.60 | 10.10 | 0.00 | 0.00% | 0.19 | 0 | 14 | 0.53 | -0.66 | 0.04 | -0.02 | 6/30/2025 | 7/30/2025 3:59:54 PM EST |
| 50.00 | 12.15 | 12.30 | 12.23 | 15.10 | 0.00 | 0.00% | 0.24 | 0 | 5 | 0.47 | -0.79 | 0.03 | -0.01 | 6/24/2025 | 7/30/2025 3:59:54 PM EST |
| 55.00 | 16.80 | 17.25 | 17.03 | % | 0.31 | 0 | 0 | 0.53 | -0.88 | 0.02 | -0.01 | 7/30/2025 3:59:54 PM EST |