Options Chain for PINTEREST INC CL A (PINS) - $26.13 as of 12/26/2025 11:51:40 AM 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 | 11.90 | 15.25 | 13.58 | % | 1.04 | 0 | 0 | 2.34 | 1.00 | 0.00 | 0.00 | 12/26/2025 4:00:00 PM EST | |||
| 14.00 | 10.50 | 14.30 | 12.40 | % | 0.89 | 0 | 0 | 2.18 | 1.00 | 0.00 | 0.00 | 12/26/2025 4:00:00 PM EST | |||
| 15.00 | 9.95 | 13.30 | 11.63 | % | 0.78 | 0 | 0 | 2.00 | 0.99 | 0.00 | 0.00 | 12/26/2025 4:00:00 PM EST | |||
| 16.00 | 9.35 | 11.30 | 10.33 | 9.83 | 0.00 | 0.00% | 0.65 | 0 | 15 | 1.38 | 0.99 | 0.00 | 0.00 | 11/17/2025 | 12/26/2025 4:00:00 PM EST |
| 17.00 | 9.00 | 9.55 | 9.28 | 9.13 | 0.00 | 0.00% | 0.55 | 0 | 32 | 0.84 | 0.98 | 0.01 | -0.01 | 12/24/2025 | 12/26/2025 4:00:00 PM EST |
| 18.00 | 8.05 | 8.60 | 8.33 | 8.67 | 0.00 | 0.00% | 0.46 | 0 | 20 | 0.78 | 0.96 | 0.01 | -0.01 | 12/18/2025 | 12/26/2025 4:00:00 PM EST |
| 19.00 | 7.10 | 7.65 | 7.38 | 7.13 | 0.00 | 0.00% | 0.39 | 0 | 1 | 0.71 | 0.94 | 0.02 | -0.01 | 11/26/2025 | 12/26/2025 4:00:00 PM EST |
| 20.00 | 6.20 | 6.75 | 6.48 | 6.51 | 0.00 | 0.00% | 0.32 | 0 | 286 | 0.68 | 0.91 | 0.03 | -0.01 | 12/24/2025 | 12/26/2025 4:00:00 PM EST |
| 21.00 | 5.35 | 5.90 | 5.63 | 6.01 | 0.00 | 0.00% | 0.27 | 0 | 67 | 0.49 | 0.87 | 0.04 | -0.01 | 12/22/2025 | 12/26/2025 4:00:00 PM EST |
| 22.00 | 4.50 | 5.05 | 4.78 | 5.10 | 0.00 | 0.00% | 0.22 | 0 | 232 | 0.50 | 0.83 | 0.05 | -0.02 | 12/19/2025 | 12/26/2025 4:00:00 PM EST |
| 23.00 | 3.80 | 4.30 | 4.05 | 5.20 | 0.00 | 0.00% | 0.18 | 0 | 19 | 0.51 | 0.77 | 0.05 | -0.02 | 12/9/2025 | 12/26/2025 4:00:00 PM EST |
| 24.00 | 3.20 | 3.65 | 3.43 | 3.35 | +0.09 | +2.77% | 0.14 | 2 | 38 | 0.53 | 0.71 | 0.06 | -0.02 | 12/26/2025 | 12/26/2025 4:00:00 PM EST |
| 25.00 | 2.70 | 2.84 | 2.77 | 2.69 | 0.00 | 0.00% | 0.11 | 0 | 820 | 0.51 | 0.64 | 0.07 | -0.02 | 12/24/2025 | 12/26/2025 4:00:00 PM EST |
| 26.00 | 2.21 | 2.28 | 2.25 | 2.27 | +0.05 | +2.26% | 0.09 | 16 | 705 | 0.51 | 0.57 | 0.07 | -0.02 | 12/26/2025 | 12/26/2025 4:00:00 PM EST |
| 27.00 | 1.76 | 1.82 | 1.79 | 1.80 | +0.03 | +1.70% | 0.07 | 17 | 1,642 | 0.51 | 0.49 | 0.08 | -0.02 | 12/26/2025 | 12/26/2025 4:00:00 PM EST |
| 28.00 | 1.38 | 1.45 | 1.42 | 1.43 | +0.05 | +3.63% | 0.05 | 43 | 2,930 | 0.51 | 0.42 | 0.08 | -0.02 | 12/26/2025 | 12/26/2025 4:00:00 PM EST |
| 29.00 | 1.07 | 1.12 | 1.10 | 1.10 | +0.05 | +4.77% | 0.04 | 9 | 1,022 | 0.51 | 0.35 | 0.07 | -0.02 | 12/26/2025 | 12/26/2025 4:00:00 PM EST |
| 30.00 | 0.80 | 0.88 | 0.84 | 0.86 | +0.01 | +1.18% | 0.03 | 30 | 2,509 | 0.50 | 0.29 | 0.07 | -0.02 | 12/26/2025 | 12/26/2025 4:00:00 PM EST |
| 31.00 | 0.63 | 0.68 | 0.66 | 0.65 | +0.06 | +10.17% | 0.02 | 27 | 619 | 0.51 | 0.23 | 0.06 | -0.01 | 12/26/2025 | 12/26/2025 4:00:00 PM EST |
| 32.00 | 0.47 | 0.53 | 0.50 | 0.51 | +0.03 | +6.25% | 0.02 | 50 | 2,905 | 0.51 | 0.19 | 0.05 | -0.01 | 12/26/2025 | 12/26/2025 4:00:00 PM EST |
| 33.00 | 0.27 | 0.52 | 0.40 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 481 | 0.51 | 0.15 | 0.04 | -0.01 | 12/22/2025 | 12/26/2025 4:00:00 PM EST |
| 34.00 | 0.19 | 0.43 | 0.31 | 0.29 | 0.00 | 0.00% | 0.01 | 0 | 787 | 0.52 | 0.12 | 0.04 | -0.01 | 12/23/2025 | 12/26/2025 4:00:00 PM EST |
| 35.00 | 0.09 | 0.25 | 0.17 | 0.20 | +0.06 | +42.86% | 0.00 | 2 | 3,445 | 0.48 | 0.10 | 0.03 | -0.01 | 12/26/2025 | 12/26/2025 4:00:00 PM EST |
| 36.00 | 0.15 | 0.21 | 0.18 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 800 | 0.53 | 0.07 | 0.03 | -0.01 | 12/22/2025 | 12/26/2025 4:00:00 PM EST |
| 37.00 | 0.06 | 0.26 | 0.16 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 369 | 0.53 | 0.06 | 0.02 | -0.01 | 12/24/2025 | 12/26/2025 4:00:00 PM EST |
| 38.00 | 0.10 | 0.24 | 0.17 | 0.11 | -0.04 | -26.67% | 0.00 | 2 | 261 | 0.58 | 0.04 | 0.02 | 0.00 | 12/26/2025 | 12/26/2025 4:00:00 PM EST |
| 39.00 | 0.02 | 0.19 | 0.11 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 1,936 | 0.54 | 0.04 | 0.01 | 0.00 | 12/9/2025 | 12/26/2025 4:00:00 PM EST |
| 40.00 | 0.01 | 0.35 | 0.18 | 0.10 | +0.01 | +11.12% | 0.00 | 1 | 1,484 | 0.59 | 0.03 | 0.01 | 0.00 | 12/26/2025 | 12/26/2025 4:00:00 PM EST |
| 41.00 | 0.01 | 0.15 | 0.08 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 1,624 | 0.55 | 0.02 | 0.01 | 0.00 | 12/16/2025 | 12/26/2025 4:00:00 PM EST |
| 42.00 | 0.00 | 0.13 | 0.07 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 1,233 | 0.67 | 0.01 | 0.01 | 0.00 | 12/22/2025 | 12/26/2025 4:00:00 PM EST |
| 43.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 275 | 0.67 | 0.01 | 0.00 | 0.00 | 11/25/2025 | 12/26/2025 4:00:00 PM EST |
| 44.00 | 0.00 | 0.11 | 0.06 | % | 0.00 | 0 | 0 | 0.70 | 0.01 | 0.00 | 0.00 | 12/26/2025 4:00:00 PM EST | |||
| 45.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 223 | 0.71 | 0.00 | 0.00 | 0.00 | 12/23/2025 | 12/26/2025 4:00:00 PM EST |
| 46.00 | 0.00 | 0.09 | 0.05 | % | 0.00 | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 12/26/2025 4:00:00 PM EST | |||
| 47.00 | 0.00 | 0.68 | 0.34 | % | 0.01 | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 12/26/2025 4:00:00 PM EST | |||
| 48.00 | 0.00 | 0.08 | 0.04 | % | 0.00 | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 12/26/2025 4:00:00 PM EST | |||
| 49.00 | 0.00 | 0.08 | 0.04 | % | 0.00 | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 12/26/2025 4:00:00 PM EST | |||
| 50.00 | 0.00 | 0.07 | 0.04 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,759 | 0.78 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 12/26/2025 4:00:00 PM EST |
| 55.00 | 0.00 | 0.06 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 441 | 0.86 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/26/2025 4:00:00 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 | 0.07 | 0.04 | % | 0.00 | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 12/26/2025 4:00:00 PM EST | |||
| 14.00 | 0.00 | 0.08 | 0.04 | % | 0.00 | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 12/26/2025 4:00:00 PM EST | |||
| 15.00 | 0.00 | 0.05 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.73 | -0.01 | 0.00 | 0.00 | 12/19/2025 | 12/26/2025 4:00:00 PM EST |
| 16.00 | 0.00 | 0.11 | 0.06 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.75 | -0.01 | 0.00 | 0.00 | 12/23/2025 | 12/26/2025 4:00:00 PM EST |
| 17.00 | 0.01 | 0.15 | 0.08 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 40 | 0.59 | -0.02 | 0.01 | -0.01 | 12/24/2025 | 12/26/2025 4:00:00 PM EST |
| 18.00 | 0.04 | 0.20 | 0.12 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 95 | 0.59 | -0.04 | 0.01 | -0.01 | 12/22/2025 | 12/26/2025 4:00:00 PM EST |
| 19.00 | 0.05 | 0.33 | 0.19 | 0.18 | -0.04 | -18.19% | 0.01 | 55 | 310 | 0.57 | -0.06 | 0.02 | -0.01 | 12/26/2025 | 12/26/2025 4:00:00 PM EST |
| 20.00 | 0.23 | 0.29 | 0.26 | 0.25 | -0.05 | -16.67% | 0.01 | 20 | 578 | 0.57 | -0.09 | 0.03 | -0.01 | 12/26/2025 | 12/26/2025 4:00:00 PM EST |
| 21.00 | 0.34 | 0.57 | 0.46 | 0.41 | +0.02 | +5.13% | 0.02 | 22 | 375 | 0.58 | -0.13 | 0.04 | -0.01 | 12/26/2025 | 12/26/2025 4:00:00 PM EST |
| 22.00 | 0.52 | 0.59 | 0.56 | 0.56 | -0.04 | -6.67% | 0.03 | 7 | 1,918 | 0.54 | -0.17 | 0.05 | -0.02 | 12/26/2025 | 12/26/2025 4:00:00 PM EST |
| 23.00 | 0.74 | 0.82 | 0.78 | 0.80 | -0.09 | -10.12% | 0.03 | 7 | 684 | 0.53 | -0.23 | 0.05 | -0.02 | 12/26/2025 | 12/26/2025 4:00:00 PM EST |
| 24.00 | 1.07 | 1.12 | 1.10 | 1.19 | 0.00 | 0.00% | 0.05 | 0 | 1,271 | 0.52 | -0.29 | 0.06 | -0.02 | 12/24/2025 | 12/26/2025 4:00:00 PM EST |
| 25.00 | 1.45 | 1.49 | 1.47 | 1.48 | -0.08 | -5.13% | 0.06 | 25 | 3,020 | 0.52 | -0.36 | 0.07 | -0.02 | 12/26/2025 | 12/26/2025 4:00:00 PM EST |
| 26.00 | 1.90 | 1.95 | 1.93 | 1.89 | -0.15 | -7.36% | 0.07 | 264 | 1,675 | 0.51 | -0.43 | 0.07 | -0.02 | 12/26/2025 | 12/26/2025 4:00:00 PM EST |
| 27.00 | 2.43 | 2.49 | 2.46 | 2.48 | -0.14 | -5.35% | 0.09 | 6 | 2,214 | 0.51 | -0.51 | 0.08 | -0.02 | 12/26/2025 | 12/26/2025 4:00:00 PM EST |
| 28.00 | 3.00 | 3.15 | 3.08 | 3.07 | -0.13 | -4.07% | 0.11 | 10 | 1,377 | 0.50 | -0.58 | 0.08 | -0.02 | 12/26/2025 | 12/26/2025 4:00:00 PM EST |
| 29.00 | 3.65 | 3.90 | 3.78 | 3.90 | 0.00 | 0.00% | 0.13 | 0 | 487 | 0.51 | -0.65 | 0.07 | -0.02 | 12/17/2025 | 12/26/2025 4:00:00 PM EST |
| 30.00 | 4.20 | 4.60 | 4.40 | 4.55 | -0.10 | -2.16% | 0.15 | 3 | 1,751 | 0.46 | -0.71 | 0.07 | -0.02 | 12/26/2025 | 12/26/2025 4:00:00 PM EST |
| 31.00 | 5.15 | 5.65 | 5.40 | 5.20 | 0.00 | 0.00% | 0.17 | 0 | 605 | 0.52 | -0.77 | 0.06 | -0.01 | 12/22/2025 | 12/26/2025 4:00:00 PM EST |
| 32.00 | 6.00 | 6.55 | 6.28 | 6.52 | 0.00 | 0.00% | 0.20 | 0 | 1,077 | 0.53 | -0.81 | 0.05 | -0.01 | 12/23/2025 | 12/26/2025 4:00:00 PM EST |
| 33.00 | 6.90 | 7.45 | 7.18 | 6.05 | 0.00 | 0.00% | 0.22 | 0 | 145 | 0.53 | -0.85 | 0.04 | -0.01 | 12/3/2025 | 12/26/2025 4:00:00 PM EST |
| 34.00 | 7.80 | 8.40 | 8.10 | 8.16 | 0.00 | 0.00% | 0.24 | 0 | 1,852 | 0.69 | -0.88 | 0.04 | -0.01 | 12/24/2025 | 12/26/2025 4:00:00 PM EST |
| 35.00 | 8.75 | 9.30 | 9.03 | 8.09 | 0.00 | 0.00% | 0.26 | 0 | 576 | 0.69 | -0.90 | 0.03 | -0.01 | 12/11/2025 | 12/26/2025 4:00:00 PM EST |
| 36.00 | 9.70 | 10.30 | 10.00 | 9.14 | 0.00 | 0.00% | 0.28 | 0 | 137 | 0.74 | -0.93 | 0.03 | -0.01 | 12/9/2025 | 12/26/2025 4:00:00 PM EST |
| 37.00 | 9.00 | 12.25 | 10.63 | 11.49 | 0.00 | 0.00% | 0.29 | 0 | 1,316 | 1.10 | -0.94 | 0.02 | -0.01 | 11/18/2025 | 12/26/2025 4:00:00 PM EST |
| 38.00 | 10.00 | 13.85 | 11.93 | 7.10 | 0.00 | 0.00% | 0.31 | 0 | 0 | 1.31 | -0.96 | 0.02 | 0.00 | 10/29/2025 | 12/26/2025 4:00:00 PM EST |
| 39.00 | 11.55 | 14.10 | 12.83 | 11.86 | 0.00 | 0.00% | 0.33 | 0 | 164 | 1.14 | -0.96 | 0.01 | 0.00 | 12/9/2025 | 12/26/2025 4:00:00 PM EST |
| 40.00 | 12.70 | 15.40 | 14.05 | 13.78 | +0.70 | +5.36% | 0.35 | 2 | 258 | 1.27 | -0.97 | 0.01 | 0.00 | 12/26/2025 | 12/26/2025 4:00:00 PM EST |
| 41.00 | 13.50 | 16.20 | 14.85 | 14.13 | 0.00 | 0.00% | 0.36 | 0 | 1 | 1.25 | -0.98 | 0.01 | 0.00 | 12/9/2025 | 12/26/2025 4:00:00 PM EST |
| 42.00 | 14.50 | 17.20 | 15.85 | 14.51 | 0.00 | 0.00% | 0.38 | 0 | 0 | 1.29 | -0.99 | 0.01 | 0.00 | 12/5/2025 | 12/26/2025 4:00:00 PM EST |
| 43.00 | 15.50 | 18.20 | 16.85 | 17.44 | 0.00 | 0.00% | 0.39 | 0 | 0 | 1.33 | -0.99 | 0.00 | 0.00 | 11/18/2025 | 12/26/2025 4:00:00 PM EST |
| 44.00 | 15.85 | 19.60 | 17.73 | 16.27 | 0.00 | 0.00% | 0.40 | 0 | 0 | 1.49 | -0.99 | 0.00 | 0.00 | 12/10/2025 | 12/26/2025 4:00:00 PM EST |
| 45.00 | 17.30 | 20.40 | 18.85 | 18.25 | 0.00 | 0.00% | 0.42 | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 12/2/2025 | 12/26/2025 4:00:00 PM EST |
| 46.00 | 18.00 | 21.65 | 19.83 | % | 0.43 | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 12/26/2025 4:00:00 PM EST | |||
| 47.00 | 19.25 | 22.60 | 20.93 | % | 0.45 | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 12/26/2025 4:00:00 PM EST | |||
| 48.00 | 20.45 | 23.40 | 21.93 | 21.49 | 0.00 | 0.00% | 0.46 | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 11/28/2025 | 12/26/2025 4:00:00 PM EST |
| 49.00 | 21.30 | 24.40 | 22.85 | % | 0.47 | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 12/26/2025 4:00:00 PM EST | |||
| 50.00 | 22.25 | 25.60 | 23.93 | 13.75 | 0.00 | 0.00% | 0.48 | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 9/9/2025 | 12/26/2025 4:00:00 PM EST |
| 55.00 | 27.25 | 30.70 | 28.98 | 21.10 | 0.00 | 0.00% | 0.53 | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 9/24/2025 | 12/26/2025 4:00:00 PM EST |