Options Chain for PINTEREST INC CL A (PINS) - $25.77 as of 11/18/2025 8:31:13 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 | 11.70 | 14.00 | 12.85 | % | 0.99 | 0 | 0 | 2.38 | 1.00 | 0.00 | 0.00 | 11/18/2025 3:59:52 PM EST | |||
| 14.00 | 10.70 | 14.00 | 12.35 | % | 0.88 | 0 | 0 | 2.93 | 1.00 | 0.00 | 0.00 | 11/18/2025 3:59:52 PM EST | |||
| 15.00 | 9.70 | 11.85 | 10.78 | % | 0.72 | 0 | 0 | 1.87 | 1.00 | 0.00 | 0.00 | 11/18/2025 3:59:52 PM EST | |||
| 16.00 | 8.75 | 11.95 | 10.35 | % | 0.65 | 0 | 0 | 2.38 | 1.00 | 0.00 | 0.00 | 11/18/2025 3:59:52 PM EST | |||
| 17.00 | 7.75 | 10.75 | 9.25 | % | 0.54 | 0 | 0 | 2.07 | 1.00 | 0.00 | 0.00 | 11/18/2025 3:59:52 PM EST | |||
| 18.00 | 6.75 | 9.15 | 7.95 | % | 0.44 | 0 | 0 | 1.56 | 1.00 | 0.00 | 0.00 | 11/18/2025 3:59:52 PM EST | |||
| 19.00 | 5.75 | 7.35 | 6.55 | % | 0.34 | 0 | 0 | 0.90 | 0.99 | 0.01 | -0.01 | 11/18/2025 3:59:52 PM EST | |||
| 20.00 | 4.80 | 6.35 | 5.58 | 7.95 | 0.00 | 0.00% | 0.28 | 0 | 24 | 0.78 | 0.97 | 0.02 | -0.01 | 11/11/2025 | 11/18/2025 3:59:52 PM EST |
| 21.00 | 3.85 | 5.40 | 4.63 | % | 0.22 | 0 | 0 | 0.70 | 0.94 | 0.03 | -0.01 | 11/18/2025 3:59:52 PM EST | |||
| 22.00 | 3.05 | 4.45 | 3.75 | 5.25 | 0.00 | 0.00% | 0.17 | 0 | 35 | 0.62 | 0.90 | 0.05 | -0.01 | 11/11/2025 | 11/18/2025 3:59:52 PM EST |
| 23.00 | 2.22 | 3.60 | 2.91 | 2.98 | 0.00 | 0.00% | 0.13 | 0 | 94 | 0.58 | 0.84 | 0.07 | -0.02 | 11/17/2025 | 11/18/2025 3:59:52 PM EST |
| 24.00 | 2.35 | 2.65 | 2.50 | 2.44 | -0.07 | -2.79% | 0.10 | 8 | 64 | 0.44 | 0.75 | 0.09 | -0.02 | 11/18/2025 | 11/18/2025 3:59:52 PM EST |
| 25.00 | 1.75 | 1.97 | 1.86 | 1.44 | -0.16 | -10.00% | 0.07 | 29 | 175 | 0.45 | 0.64 | 0.11 | -0.02 | 11/18/2025 | 11/18/2025 3:59:52 PM EST |
| 26.00 | 1.23 | 1.32 | 1.28 | 1.30 | +0.14 | +12.07% | 0.05 | 499 | 1,254 | 0.44 | 0.52 | 0.12 | -0.02 | 11/18/2025 | 11/18/2025 3:59:52 PM EST |
| 27.00 | 0.88 | 0.92 | 0.90 | 0.94 | +0.16 | +20.52% | 0.03 | 695 | 2,743 | 0.44 | 0.40 | 0.12 | -0.02 | 11/18/2025 | 11/18/2025 3:59:52 PM EST |
| 28.00 | 0.57 | 0.62 | 0.60 | 0.65 | +0.15 | +30.00% | 0.02 | 14,559 | 1,809 | 0.44 | 0.30 | 0.11 | -0.02 | 11/18/2025 | 11/18/2025 3:59:52 PM EST |
| 29.00 | 0.36 | 0.41 | 0.39 | 0.40 | +0.07 | +21.22% | 0.01 | 12 | 3,270 | 0.45 | 0.21 | 0.09 | -0.02 | 11/18/2025 | 11/18/2025 3:59:52 PM EST |
| 30.00 | 0.18 | 0.29 | 0.24 | 0.27 | +0.06 | +28.58% | 0.01 | 82 | 4,209 | 0.44 | 0.15 | 0.07 | -0.01 | 11/18/2025 | 11/18/2025 3:59:52 PM EST |
| 31.00 | 0.10 | 0.35 | 0.23 | 0.18 | +0.03 | +20.00% | 0.01 | 31 | 198 | 0.49 | 0.10 | 0.05 | -0.01 | 11/18/2025 | 11/18/2025 3:59:52 PM EST |
| 32.00 | 0.05 | 0.33 | 0.19 | 0.11 | 0.00 | 0.00% | 0.01 | 20 | 920 | 0.52 | 0.06 | 0.04 | -0.01 | 11/18/2025 | 11/18/2025 3:59:52 PM EST |
| 33.00 | 0.01 | 0.24 | 0.13 | 0.10 | +0.02 | +25.00% | 0.00 | 10 | 327 | 0.49 | 0.04 | 0.03 | -0.01 | 11/18/2025 | 11/18/2025 3:59:52 PM EST |
| 34.00 | 0.00 | 0.15 | 0.08 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 478 | 0.60 | 0.02 | 0.02 | 0.00 | 11/13/2025 | 11/18/2025 3:59:52 PM EST |
| 35.00 | 0.03 | 0.06 | 0.05 | 0.04 | -0.02 | -33.34% | 0.00 | 12 | 1,630 | 0.52 | 0.02 | 0.01 | 0.00 | 11/18/2025 | 11/18/2025 3:59:52 PM EST |
| 36.00 | 0.00 | 0.11 | 0.06 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 89 | 0.66 | 0.01 | 0.01 | 0.00 | 11/14/2025 | 11/18/2025 3:59:52 PM EST |
| 37.00 | 0.00 | 0.11 | 0.06 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 144 | 0.70 | 0.00 | 0.00 | 0.00 | 11/5/2025 | 11/18/2025 3:59:52 PM EST |
| 38.00 | 0.01 | 0.10 | 0.06 | 0.03 | 0.00 | 0.00% | 0.00 | 15 | 2,998 | 0.63 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/18/2025 3:59:52 PM EST |
| 39.00 | 0.00 | 0.55 | 0.28 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 261 | 1.13 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 11/18/2025 3:59:52 PM EST |
| 40.00 | 0.01 | 0.11 | 0.06 | 0.03 | 0.00 | 0.00% | 0.00 | 1 | 245 | 0.70 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/18/2025 3:59:52 PM EST |
| 41.00 | 0.00 | 0.56 | 0.28 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 100 | 1.23 | 0.00 | 0.00 | 0.00 | 11/5/2025 | 11/18/2025 3:59:52 PM EST |
| 44.00 | 0.00 | 0.24 | 0.12 | % | 0.00 | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 11/18/2025 3:59:52 PM EST | |||
| 45.00 | 0.00 | 0.56 | 0.28 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 395 | 1.39 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 11/18/2025 3:59:52 PM EST |
| 46.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 11/18/2025 3:59:52 PM EST | |||
| 47.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 11/18/2025 3:59:52 PM EST | |||
| 48.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 11/18/2025 3:59:52 PM EST | |||
| 49.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 11/18/2025 3:59:52 PM EST | |||
| 50.00 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 81 | 1.69 | 0.00 | 0.00 | 0.00 | 11/11/2025 | 11/18/2025 3:59:52 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 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 2.16 | 0.00 | 0.00 | 0.00 | 11/18/2025 3:59:52 PM EST | |||
| 14.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.97 | 0.00 | 0.00 | 0.00 | 11/18/2025 3:59:52 PM EST | |||
| 15.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.79 | 0.00 | 0.00 | 0.00 | 11/18/2025 3:59:52 PM EST | |||
| 16.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 11/18/2025 3:59:52 PM EST | |||
| 17.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 11/18/2025 3:59:52 PM EST | |||
| 18.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 11/18/2025 3:59:52 PM EST | |||
| 19.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 9 | 1.19 | -0.01 | 0.01 | -0.01 | 11/14/2025 | 11/18/2025 3:59:52 PM EST |
| 20.00 | 0.03 | 0.08 | 0.06 | 0.06 | +0.02 | +50.00% | 0.00 | 23 | 514 | 0.51 | -0.03 | 0.02 | -0.01 | 11/18/2025 | 11/18/2025 3:59:52 PM EST |
| 21.00 | 0.05 | 0.14 | 0.10 | 0.13 | +0.03 | +30.00% | 0.00 | 3 | 16 | 0.48 | -0.06 | 0.03 | -0.01 | 11/18/2025 | 11/18/2025 3:59:52 PM EST |
| 22.00 | 0.12 | 0.24 | 0.18 | 0.21 | +0.05 | +31.25% | 0.01 | 32 | 64 | 0.47 | -0.10 | 0.05 | -0.01 | 11/18/2025 | 11/18/2025 3:59:52 PM EST |
| 23.00 | 0.27 | 0.36 | 0.32 | 0.32 | -0.05 | -13.52% | 0.01 | 107 | 294 | 0.45 | -0.16 | 0.07 | -0.02 | 11/18/2025 | 11/18/2025 3:59:52 PM EST |
| 24.00 | 0.51 | 0.60 | 0.56 | 0.47 | -0.20 | -29.86% | 0.02 | 14,538 | 306 | 0.44 | -0.25 | 0.09 | -0.02 | 11/18/2025 | 11/18/2025 3:59:52 PM EST |
| 25.00 | 0.87 | 0.96 | 0.92 | 0.85 | -0.19 | -18.27% | 0.04 | 281 | 2,006 | 0.45 | -0.36 | 0.11 | -0.02 | 11/18/2025 | 11/18/2025 3:59:52 PM EST |
| 26.00 | 1.36 | 1.43 | 1.40 | 1.26 | -0.25 | -16.56% | 0.05 | 805 | 2,319 | 0.45 | -0.48 | 0.12 | -0.02 | 11/18/2025 | 11/18/2025 3:59:52 PM EST |
| 27.00 | 1.93 | 2.05 | 1.99 | 2.08 | -0.07 | -3.26% | 0.07 | 37 | 2,069 | 0.45 | -0.60 | 0.12 | -0.02 | 11/18/2025 | 11/18/2025 3:59:52 PM EST |
| 28.00 | 2.32 | 2.82 | 2.57 | 2.82 | -0.10 | -3.43% | 0.09 | 5 | 1,678 | 0.39 | -0.70 | 0.11 | -0.02 | 11/18/2025 | 11/18/2025 3:59:52 PM EST |
| 29.00 | 2.88 | 3.60 | 3.24 | 3.75 | 0.00 | 0.00% | 0.11 | 15 | 1,472 | 0.46 | -0.79 | 0.09 | -0.02 | 11/18/2025 | 11/18/2025 3:59:52 PM EST |
| 30.00 | 4.00 | 4.80 | 4.40 | 4.09 | -0.51 | -11.09% | 0.15 | 20 | 289 | 0.72 | -0.85 | 0.07 | -0.01 | 11/18/2025 | 11/18/2025 3:59:52 PM EST |
| 31.00 | 4.90 | 6.25 | 5.58 | 4.77 | 0.00 | 0.00% | 0.18 | 0 | 228 | 0.98 | -0.90 | 0.05 | -0.01 | 11/14/2025 | 11/18/2025 3:59:52 PM EST |
| 32.00 | 5.85 | 7.20 | 6.53 | 5.15 | 0.00 | 0.00% | 0.20 | 0 | 101 | 1.04 | -0.94 | 0.04 | -0.01 | 11/11/2025 | 11/18/2025 3:59:52 PM EST |
| 33.00 | 6.70 | 8.20 | 7.45 | 6.93 | 0.00 | 0.00% | 0.23 | 0 | 365 | 1.11 | -0.96 | 0.03 | -0.01 | 11/17/2025 | 11/18/2025 3:59:52 PM EST |
| 34.00 | 7.70 | 9.35 | 8.53 | 7.03 | 0.00 | 0.00% | 0.25 | 0 | 192 | 1.24 | -0.98 | 0.02 | 0.00 | 11/13/2025 | 11/18/2025 3:59:52 PM EST |
| 35.00 | 8.00 | 10.30 | 9.15 | 9.54 | 0.00 | 0.00% | 0.26 | 0 | 70 | 1.29 | -0.98 | 0.01 | 0.00 | 11/17/2025 | 11/18/2025 3:59:52 PM EST |
| 36.00 | 9.30 | 11.35 | 10.33 | 9.60 | 0.00 | 0.00% | 0.29 | 0 | 118 | 1.38 | -0.99 | 0.01 | 0.00 | 11/17/2025 | 11/18/2025 3:59:52 PM EST |
| 37.00 | 9.15 | 12.35 | 10.75 | 9.56 | 0.00 | 0.00% | 0.29 | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 11/13/2025 | 11/18/2025 3:59:52 PM EST |
| 38.00 | 10.45 | 13.35 | 11.90 | 12.25 | 0.00 | 0.00% | 0.31 | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 11/5/2025 | 11/18/2025 3:59:52 PM EST |
| 39.00 | 12.45 | 14.35 | 13.40 | % | 0.34 | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 11/18/2025 3:59:52 PM EST | |||
| 40.00 | 12.35 | 15.35 | 13.85 | 12.40 | 0.00 | 0.00% | 0.35 | 0 | 2 | 1.61 | -1.00 | 0.00 | 0.00 | 11/12/2025 | 11/18/2025 3:59:52 PM EST |
| 41.00 | 14.45 | 16.35 | 15.40 | 14.75 | 0.00 | 0.00% | 0.38 | 0 | 1 | 1.66 | -1.00 | 0.00 | 0.00 | 11/5/2025 | 11/18/2025 3:59:52 PM EST |
| 44.00 | 17.00 | 19.35 | 18.18 | % | 0.41 | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 11/18/2025 3:59:52 PM EST | |||
| 45.00 | 17.15 | 20.35 | 18.75 | 17.29 | 0.00 | 0.00% | 0.42 | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 11/12/2025 | 11/18/2025 3:59:52 PM EST |
| 46.00 | 18.70 | 21.35 | 20.03 | % | 0.44 | 0 | 0 | 1.90 | -1.00 | 0.00 | 0.00 | 11/18/2025 3:59:52 PM EST | |||
| 47.00 | 19.20 | 22.35 | 20.78 | % | 0.44 | 0 | 0 | 1.94 | -1.00 | 0.00 | 0.00 | 11/18/2025 3:59:52 PM EST | |||
| 48.00 | 21.00 | 23.35 | 22.18 | % | 0.46 | 0 | 0 | 1.99 | -1.00 | 0.00 | 0.00 | 11/18/2025 3:59:52 PM EST | |||
| 49.00 | 21.30 | 24.35 | 22.83 | % | 0.47 | 0 | 0 | 2.03 | -1.00 | 0.00 | 0.00 | 11/18/2025 3:59:52 PM EST | |||
| 50.00 | 22.20 | 25.35 | 23.78 | % | 0.48 | 0 | 0 | 2.07 | -1.00 | 0.00 | 0.00 | 11/18/2025 3:59:52 PM EST |