Options Chain for PINTEREST INC CL A (PINS) - $32.27 as of 10/13/2025 9:00:11 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 21.00 | 9.80 | 11.95 | 10.88 | % | 0.52 | 0 | 0 | 1.10 | 0.98 | 0.01 | -0.01 | 10/13/2025 4:00:06 PM EST | |||
| 22.00 | 8.85 | 10.95 | 9.90 | % | 0.45 | 0 | 0 | 1.01 | 0.96 | 0.01 | -0.01 | 10/13/2025 4:00:06 PM EST | |||
| 23.00 | 8.30 | 10.75 | 9.53 | % | 0.41 | 0 | 0 | 1.23 | 0.94 | 0.02 | -0.01 | 10/13/2025 4:00:06 PM EST | |||
| 24.00 | 7.40 | 10.60 | 9.00 | % | 0.38 | 0 | 0 | 1.41 | 0.92 | 0.02 | -0.01 | 10/13/2025 4:00:06 PM EST | |||
| 25.00 | 6.05 | 8.85 | 7.45 | % | 0.30 | 0 | 0 | 1.06 | 0.89 | 0.03 | -0.02 | 10/13/2025 4:00:06 PM EST | |||
| 26.00 | 5.35 | 7.30 | 6.33 | % | 0.24 | 0 | 0 | 0.79 | 0.86 | 0.03 | -0.02 | 10/13/2025 4:00:06 PM EST | |||
| 27.00 | 4.80 | 6.50 | 5.65 | % | 0.21 | 0 | 0 | 0.76 | 0.82 | 0.04 | -0.02 | 10/13/2025 4:00:06 PM EST | |||
| 28.00 | 5.10 | 5.95 | 5.53 | 5.16 | % | 0.20 | 1 | 0 | 0.65 | 0.78 | 0.04 | -0.03 | 10/13/2025 | 10/13/2025 4:00:06 PM EST | |
| 29.00 | 4.45 | 4.90 | 4.68 | % | 0.16 | 0 | 0 | 0.60 | 0.73 | 0.05 | -0.03 | 10/13/2025 4:00:06 PM EST | |||
| 30.00 | 3.80 | 4.25 | 4.03 | 4.15 | % | 0.13 | 8 | 0 | 0.60 | 0.68 | 0.05 | -0.03 | 10/13/2025 | 10/13/2025 4:00:06 PM EST | |
| 31.00 | 3.30 | 3.85 | 3.58 | 3.60 | % | 0.12 | 5 | 0 | 0.63 | 0.62 | 0.05 | -0.03 | 10/13/2025 | 10/13/2025 4:00:06 PM EST | |
| 32.00 | 2.57 | 3.15 | 2.86 | 2.74 | 0.00 | 0.00% | 0.09 | 0 | 3 | 0.58 | 0.57 | 0.06 | -0.03 | 10/10/2025 | 10/13/2025 4:00:06 PM EST |
| 33.00 | 2.56 | 2.69 | 2.63 | 2.74 | +1.16 | +73.42% | 0.08 | 17 | 21 | 0.63 | 0.51 | 0.06 | -0.03 | 10/13/2025 | 10/13/2025 4:00:06 PM EST |
| 34.00 | 2.17 | 2.33 | 2.25 | 2.24 | +0.68 | +43.59% | 0.07 | 59 | 1 | 0.63 | 0.46 | 0.06 | -0.03 | 10/13/2025 | 10/13/2025 4:00:06 PM EST |
| 35.00 | 1.87 | 1.95 | 1.91 | 1.91 | % | 0.05 | 1,084 | 0 | 0.64 | 0.41 | 0.05 | -0.03 | 10/13/2025 | 10/13/2025 4:00:06 PM EST | |
| 36.00 | 1.57 | 1.68 | 1.63 | 1.45 | % | 0.05 | 66 | 0 | 0.64 | 0.36 | 0.05 | -0.03 | 10/13/2025 | 10/13/2025 4:00:06 PM EST | |
| 37.00 | 1.21 | 1.47 | 1.34 | 0.71 | % | 0.04 | 2 | 0 | 0.63 | 0.32 | 0.05 | -0.03 | 10/13/2025 | 10/13/2025 4:00:06 PM EST | |
| 38.00 | 1.06 | 1.27 | 1.17 | 1.04 | % | 0.03 | 210 | 0 | 0.65 | 0.28 | 0.05 | -0.03 | 10/13/2025 | 10/13/2025 4:00:06 PM EST | |
| 39.00 | 0.80 | 1.00 | 0.90 | 0.80 | % | 0.02 | 2 | 0 | 0.63 | 0.24 | 0.04 | -0.03 | 10/13/2025 | 10/13/2025 4:00:06 PM EST | |
| 40.00 | 0.77 | 0.86 | 0.82 | 0.80 | % | 0.02 | 283 | 0 | 0.65 | 0.21 | 0.04 | -0.02 | 10/13/2025 | 10/13/2025 4:00:06 PM EST | |
| 41.00 | 0.54 | 0.77 | 0.66 | % | 0.02 | 0 | 0 | 0.63 | 0.19 | 0.04 | -0.02 | 10/13/2025 4:00:06 PM EST | |||
| 45.00 | 0.04 | 0.35 | 0.20 | 0.25 | % | 0.00 | 3 | 0 | 0.55 | 0.10 | 0.02 | -0.02 | 10/13/2025 | 10/13/2025 4:00:06 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 21.00 | 0.01 | 0.28 | 0.15 | % | 0.01 | 0 | 0 | 0.68 | -0.02 | 0.01 | -0.01 | 10/13/2025 4:00:06 PM EST | |||
| 22.00 | 0.03 | 0.42 | 0.23 | 0.28 | % | 0.01 | 1 | 0 | 0.70 | -0.04 | 0.01 | -0.01 | 10/13/2025 | 10/13/2025 4:00:06 PM EST | |
| 23.00 | 0.08 | 0.48 | 0.28 | % | 0.01 | 0 | 0 | 0.69 | -0.06 | 0.02 | -0.01 | 10/13/2025 4:00:06 PM EST | |||
| 24.00 | 0.15 | 0.61 | 0.38 | % | 0.02 | 0 | 0 | 0.68 | -0.08 | 0.02 | -0.01 | 10/13/2025 4:00:06 PM EST | |||
| 25.00 | 0.34 | 0.51 | 0.43 | 0.45 | +0.03 | +7.15% | 0.02 | 13 | 1 | 0.65 | -0.11 | 0.03 | -0.02 | 10/13/2025 | 10/13/2025 4:00:06 PM EST |
| 26.00 | 0.47 | 0.72 | 0.60 | 0.83 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.65 | -0.14 | 0.03 | -0.02 | 10/10/2025 | 10/13/2025 4:00:06 PM EST |
| 27.00 | 0.71 | 0.90 | 0.81 | 0.81 | % | 0.03 | 3 | 0 | 0.64 | -0.18 | 0.04 | -0.02 | 10/13/2025 | 10/13/2025 4:00:06 PM EST | |
| 28.00 | 1.03 | 1.12 | 1.08 | 1.02 | -0.05 | -4.68% | 0.04 | 13 | 1 | 0.64 | -0.22 | 0.04 | -0.03 | 10/13/2025 | 10/13/2025 4:00:06 PM EST |
| 29.00 | 1.29 | 1.47 | 1.38 | % | 0.05 | 0 | 0 | 0.64 | -0.27 | 0.05 | -0.03 | 10/13/2025 4:00:06 PM EST | |||
| 30.00 | 1.67 | 1.81 | 1.74 | 1.68 | -0.37 | -18.05% | 0.06 | 13 | 1 | 0.63 | -0.32 | 0.05 | -0.03 | 10/13/2025 | 10/13/2025 4:00:06 PM EST |
| 31.00 | 2.07 | 2.27 | 2.17 | % | 0.07 | 0 | 0 | 0.63 | -0.38 | 0.05 | -0.03 | 10/13/2025 4:00:06 PM EST | |||
| 32.00 | 2.46 | 2.76 | 2.61 | 2.65 | -0.06 | -2.22% | 0.08 | 4 | 1 | 0.62 | -0.43 | 0.06 | -0.03 | 10/13/2025 | 10/13/2025 4:00:06 PM EST |
| 33.00 | 2.91 | 3.55 | 3.23 | % | 0.10 | 0 | 0 | 0.64 | -0.49 | 0.06 | -0.03 | 10/13/2025 4:00:06 PM EST | |||
| 34.00 | 3.70 | 3.95 | 3.83 | 3.85 | 0.00 | 0.00% | 0.11 | 0 | 12 | 0.63 | -0.54 | 0.06 | -0.03 | 10/10/2025 | 10/13/2025 4:00:06 PM EST |
| 35.00 | 4.10 | 4.65 | 4.38 | % | 0.13 | 0 | 0 | 0.61 | -0.59 | 0.05 | -0.03 | 10/13/2025 4:00:06 PM EST | |||
| 36.00 | 5.05 | 5.30 | 5.18 | % | 0.14 | 0 | 0 | 0.64 | -0.64 | 0.05 | -0.03 | 10/13/2025 4:00:06 PM EST | |||
| 37.00 | 5.75 | 6.20 | 5.98 | % | 0.16 | 0 | 0 | 0.65 | -0.68 | 0.05 | -0.03 | 10/13/2025 4:00:06 PM EST | |||
| 38.00 | 6.55 | 7.30 | 6.93 | % | 0.18 | 0 | 0 | 0.69 | -0.72 | 0.05 | -0.03 | 10/13/2025 4:00:06 PM EST | |||
| 39.00 | 7.15 | 8.10 | 7.63 | % | 0.20 | 0 | 0 | 0.66 | -0.76 | 0.04 | -0.03 | 10/13/2025 4:00:06 PM EST | |||
| 40.00 | 8.00 | 8.90 | 8.45 | % | 0.21 | 0 | 0 | 0.65 | -0.79 | 0.04 | -0.02 | 10/13/2025 4:00:06 PM EST | |||
| 41.00 | 8.50 | 11.35 | 9.93 | % | 0.24 | 0 | 0 | 1.18 | -0.81 | 0.04 | -0.02 | 10/13/2025 4:00:06 PM EST | |||
| 45.00 | 12.20 | 15.00 | 13.60 | % | 0.30 | 0 | 0 | 1.30 | -0.90 | 0.02 | -0.02 | 10/13/2025 4:00:06 PM EST |