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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 10.00 | 13.30 | 11.65 | % | 0.78 | 0 | 0 | 2.33 | 1.00 | 0.00 | 0.00 | 12/26/2025 4:00:00 PM EST | |||
| 16.00 | 9.05 | 12.30 | 10.68 | % | 0.67 | 0 | 0 | 2.14 | 1.00 | 0.00 | 0.00 | 12/26/2025 4:00:00 PM EST | |||
| 17.00 | 8.05 | 11.05 | 9.55 | % | 0.56 | 0 | 0 | 1.85 | 0.99 | 0.00 | 0.00 | 12/26/2025 4:00:00 PM EST | |||
| 18.00 | 7.10 | 9.40 | 8.25 | % | 0.46 | 0 | 0 | 1.39 | 0.99 | 0.01 | 0.00 | 12/26/2025 4:00:00 PM EST | |||
| 19.00 | 5.70 | 9.05 | 7.38 | % | 0.39 | 0 | 0 | 1.53 | 0.97 | 0.01 | -0.01 | 12/26/2025 4:00:00 PM EST | |||
| 20.00 | 5.25 | 8.50 | 6.88 | % | 0.34 | 0 | 0 | 1.56 | 0.95 | 0.02 | -0.01 | 12/26/2025 4:00:00 PM EST | |||
| 21.00 | 3.55 | 7.65 | 5.60 | 5.54 | % | 0.27 | 4 | 0 | 1.46 | 0.91 | 0.03 | -0.01 | 12/26/2025 | 12/26/2025 4:00:00 PM EST | |
| 22.00 | 3.15 | 6.15 | 4.65 | % | 0.21 | 0 | 0 | 1.14 | 0.87 | 0.05 | -0.01 | 12/26/2025 4:00:00 PM EST | |||
| 23.00 | 1.87 | 4.95 | 3.41 | 3.80 | % | 0.15 | 2 | 0 | 0.93 | 0.80 | 0.06 | -0.02 | 12/26/2025 | 12/26/2025 4:00:00 PM EST | |
| 24.00 | 2.20 | 4.00 | 3.10 | % | 0.13 | 0 | 0 | 0.81 | 0.73 | 0.07 | -0.02 | 12/26/2025 4:00:00 PM EST | |||
| 25.00 | 1.80 | 3.20 | 2.50 | % | 0.10 | 0 | 0 | 0.52 | 0.64 | 0.08 | -0.02 | 12/26/2025 4:00:00 PM EST | |||
| 26.00 | 0.72 | 2.93 | 1.83 | % | 0.07 | 0 | 0 | 0.48 | 0.55 | 0.09 | -0.02 | 12/26/2025 4:00:00 PM EST | |||
| 27.00 | 0.70 | 2.19 | 1.45 | % | 0.05 | 0 | 0 | 0.50 | 0.46 | 0.09 | -0.02 | 12/26/2025 4:00:00 PM EST | |||
| 28.00 | 0.30 | 1.79 | 1.05 | 1.00 | % | 0.04 | 1 | 0 | 0.48 | 0.38 | 0.09 | -0.02 | 12/26/2025 | 12/26/2025 4:00:00 PM EST | |
| 29.00 | 0.30 | 1.30 | 0.80 | 0.89 | % | 0.03 | 6 | 0 | 0.49 | 0.30 | 0.08 | -0.02 | 12/26/2025 | 12/26/2025 4:00:00 PM EST | |
| 30.00 | 0.15 | 1.19 | 0.67 | 0.66 | % | 0.02 | 8 | 0 | 0.51 | 0.24 | 0.07 | -0.02 | 12/26/2025 | 12/26/2025 4:00:00 PM EST | |
| 31.00 | 0.00 | 0.62 | 0.31 | 0.45 | % | 0.01 | 2 | 0 | 0.58 | 0.18 | 0.06 | -0.01 | 12/26/2025 | 12/26/2025 4:00:00 PM EST | |
| 32.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.76 | 0.13 | 0.05 | -0.01 | 12/26/2025 4:00:00 PM EST | |||
| 33.00 | 0.00 | 0.58 | 0.29 | % | 0.01 | 0 | 0 | 0.69 | 0.10 | 0.04 | -0.01 | 12/26/2025 4:00:00 PM EST | |||
| 34.00 | 0.00 | 1.95 | 0.98 | % | 0.03 | 0 | 0 | 1.21 | 0.07 | 0.03 | -0.01 | 12/26/2025 4:00:00 PM EST | |||
| 35.00 | 0.00 | 1.55 | 0.78 | % | 0.02 | 0 | 0 | 1.15 | 0.05 | 0.02 | -0.01 | 12/26/2025 4:00:00 PM EST | |||
| 36.00 | 0.00 | 1.35 | 0.68 | % | 0.02 | 0 | 0 | 1.14 | 0.03 | 0.02 | 0.00 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 2.16 | 1.08 | % | 0.07 | 0 | 0 | 2.36 | 0.00 | 0.00 | 0.00 | 12/26/2025 4:00:00 PM EST | |||
| 16.00 | 0.00 | 1.75 | 0.88 | % | 0.06 | 0 | 0 | 1.96 | 0.00 | 0.00 | 0.00 | 12/26/2025 4:00:00 PM EST | |||
| 17.00 | 0.00 | 1.75 | 0.88 | % | 0.05 | 0 | 0 | 1.80 | -0.01 | 0.00 | 0.00 | 12/26/2025 4:00:00 PM EST | |||
| 18.00 | 0.00 | 1.75 | 0.88 | % | 0.05 | 0 | 0 | 1.64 | -0.01 | 0.01 | 0.00 | 12/26/2025 4:00:00 PM EST | |||
| 19.00 | 0.00 | 1.15 | 0.58 | % | 0.03 | 0 | 0 | 1.23 | -0.03 | 0.01 | -0.01 | 12/26/2025 4:00:00 PM EST | |||
| 20.00 | 0.00 | 1.55 | 0.78 | % | 0.04 | 0 | 0 | 1.27 | -0.05 | 0.02 | -0.01 | 12/26/2025 4:00:00 PM EST | |||
| 21.00 | 0.00 | 1.15 | 0.58 | % | 0.03 | 0 | 0 | 0.97 | -0.09 | 0.03 | -0.01 | 12/26/2025 4:00:00 PM EST | |||
| 22.00 | 0.00 | 1.25 | 0.63 | 0.43 | % | 0.03 | 4 | 0 | 0.89 | -0.13 | 0.05 | -0.01 | 12/26/2025 | 12/26/2025 4:00:00 PM EST | |
| 23.00 | 0.12 | 1.10 | 0.61 | % | 0.03 | 0 | 0 | 0.51 | -0.20 | 0.06 | -0.02 | 12/26/2025 4:00:00 PM EST | |||
| 24.00 | 0.20 | 1.54 | 0.87 | 0.50 | % | 0.04 | 3 | 0 | 0.50 | -0.27 | 0.07 | -0.02 | 12/26/2025 | 12/26/2025 4:00:00 PM EST | |
| 25.00 | 0.45 | 1.60 | 1.03 | 1.25 | -0.14 | -10.08% | 0.04 | 2 | 19 | 0.45 | -0.36 | 0.08 | -0.02 | 12/26/2025 | 12/26/2025 4:00:00 PM EST |
| 26.00 | 0.45 | 2.40 | 1.43 | 1.43 | % | 0.06 | 4 | 0 | 0.44 | -0.45 | 0.09 | -0.02 | 12/26/2025 | 12/26/2025 4:00:00 PM EST | |
| 27.00 | 1.50 | 3.20 | 2.35 | % | 0.09 | 0 | 0 | 0.54 | -0.54 | 0.09 | -0.02 | 12/26/2025 4:00:00 PM EST | |||
| 28.00 | 2.20 | 3.60 | 2.90 | % | 0.10 | 0 | 0 | 0.51 | -0.62 | 0.09 | -0.02 | 12/26/2025 4:00:00 PM EST | |||
| 29.00 | 2.90 | 4.30 | 3.60 | % | 0.12 | 0 | 0 | 0.47 | -0.70 | 0.08 | -0.02 | 12/26/2025 4:00:00 PM EST | |||
| 30.00 | 2.36 | 6.45 | 4.41 | % | 0.15 | 0 | 0 | 1.14 | -0.76 | 0.07 | -0.02 | 12/26/2025 4:00:00 PM EST | |||
| 31.00 | 3.45 | 6.70 | 5.08 | % | 0.16 | 0 | 0 | 1.01 | -0.82 | 0.06 | -0.01 | 12/26/2025 4:00:00 PM EST | |||
| 32.00 | 5.20 | 7.10 | 6.15 | % | 0.19 | 0 | 0 | 0.89 | -0.87 | 0.05 | -0.01 | 12/26/2025 4:00:00 PM EST | |||
| 33.00 | 5.90 | 8.20 | 7.05 | % | 0.21 | 0 | 0 | 0.99 | -0.90 | 0.04 | -0.01 | 12/26/2025 4:00:00 PM EST | |||
| 34.00 | 6.85 | 9.15 | 8.00 | % | 0.24 | 0 | 0 | 1.04 | -0.93 | 0.03 | -0.01 | 12/26/2025 4:00:00 PM EST | |||
| 35.00 | 6.95 | 10.70 | 8.83 | % | 0.25 | 0 | 0 | 1.27 | -0.95 | 0.02 | -0.01 | 12/26/2025 4:00:00 PM EST | |||
| 36.00 | 7.95 | 11.70 | 9.83 | % | 0.27 | 0 | 0 | 1.33 | -0.97 | 0.02 | 0.00 | 12/26/2025 4:00:00 PM EST |