Options Chain for PINTEREST INC CL A (PINS) - $36.08 as of 7/18/2025 3:27:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 17.00 | 20.10 | 18.55 | % | 0.93 | 0 | 0 | 1.96 | 1.00 | 0.00 | 0.00 | 7/18/2025 3:59:56 PM EST | |||
| 25.00 | 12.95 | 13.30 | 13.13 | 11.62 | 0.00 | 0.00% | 0.53 | 0 | 21 | 1.07 | 1.00 | 0.00 | 0.00 | 7/18/2025 | 7/18/2025 3:59:56 PM EST |
| 26.00 | 11.80 | 12.30 | 12.05 | % | 0.46 | 0 | 0 | 0.97 | 1.00 | 0.00 | 0.00 | 7/18/2025 3:59:56 PM EST | |||
| 27.00 | 10.85 | 11.85 | 11.35 | % | 0.42 | 0 | 0 | 0.88 | 1.00 | 0.00 | 0.00 | 7/18/2025 3:59:56 PM EST | |||
| 28.00 | 9.80 | 10.45 | 10.13 | % | 0.36 | 0 | 0 | 0.88 | 1.00 | 0.00 | 0.00 | 7/18/2025 3:59:56 PM EST | |||
| 29.00 | 8.85 | 9.30 | 9.08 | 7.44 | 0.00 | 0.00% | 0.31 | 0 | 10 | 0.70 | 1.00 | 0.00 | 0.00 | 7/18/2025 | 7/18/2025 3:59:56 PM EST |
| 30.00 | 7.95 | 8.25 | 8.10 | 6.32 | 0.00 | 0.00% | 0.27 | 0 | 7 | 0.69 | 1.00 | 0.00 | 0.00 | 7/17/2025 | 7/18/2025 3:59:56 PM EST |
| 30.50 | 6.25 | 7.80 | 7.03 | % | 0.23 | 0 | 0 | 0.71 | 0.99 | 0.01 | -0.01 | 7/18/2025 3:59:56 PM EST | |||
| 31.00 | 5.50 | 7.30 | 6.40 | 5.23 | 0.00 | 0.00% | 0.21 | 0 | 13 | 0.93 | 0.99 | 0.01 | -0.01 | 7/9/2025 | 7/18/2025 3:59:56 PM EST |
| 31.50 | 6.30 | 6.85 | 6.58 | % | 0.21 | 0 | 0 | 0.56 | 0.98 | 0.01 | -0.01 | 7/18/2025 3:59:56 PM EST | |||
| 32.00 | 5.85 | 6.30 | 6.08 | 3.86 | 0.00 | 0.00% | 0.19 | 0 | 54 | 0.57 | 0.97 | 0.02 | -0.01 | 7/16/2025 | 7/18/2025 3:59:56 PM EST |
| 32.50 | 3.90 | 5.85 | 4.88 | 3.39 | 0.00 | 0.00% | 0.15 | 0 | 6 | 0.47 | 0.95 | 0.03 | -0.02 | 7/16/2025 | 7/18/2025 3:59:56 PM EST |
| 33.00 | 5.00 | 5.30 | 5.15 | 3.35 | 0.00 | 0.00% | 0.16 | 0 | 388 | 1.00 | 0.94 | 0.04 | -0.02 | 7/18/2025 | 7/18/2025 3:59:56 PM EST |
| 33.50 | 4.40 | 4.85 | 4.63 | % | 0.14 | 0 | 0 | 0.36 | 0.92 | 0.05 | -0.02 | 7/18/2025 3:59:56 PM EST | |||
| 34.00 | 3.90 | 4.60 | 4.25 | 3.20 | 0.00 | 0.00% | 0.12 | 0 | 529 | 0.27 | 0.89 | 0.07 | -0.02 | 7/18/2025 | 7/18/2025 3:59:56 PM EST |
| 34.50 | 2.43 | 3.90 | 3.17 | 2.84 | 0.00 | 0.00% | 0.09 | 0 | 2 | 0.37 | 0.85 | 0.08 | -0.03 | 7/18/2025 | 7/18/2025 3:59:56 PM EST |
| 35.00 | 3.05 | 3.45 | 3.25 | 2.48 | 0.00 | 0.00% | 0.09 | 0 | 437 | 0.38 | 0.81 | 0.10 | -0.03 | 7/18/2025 | 7/18/2025 3:59:56 PM EST |
| 35.50 | 2.68 | 2.96 | 2.82 | 3.44 | +1.61 | +87.98% | 0.08 | 1 | 98 | 0.39 | 0.76 | 0.12 | -0.03 | 7/21/2025 | 7/18/2025 3:59:56 PM EST |
| 36.00 | 2.25 | 2.67 | 2.46 | 1.82 | 0.00 | 0.00% | 0.07 | 0 | 672 | 0.37 | 0.70 | 0.14 | -0.04 | 7/18/2025 | 7/18/2025 3:59:56 PM EST |
| 36.50 | 1.94 | 2.23 | 2.09 | 2.50 | +1.20 | +92.31% | 0.06 | 3 | 41 | 0.37 | 0.63 | 0.15 | -0.04 | 7/21/2025 | 7/18/2025 3:59:56 PM EST |
| 37.00 | 1.44 | 1.86 | 1.65 | 2.16 | +1.03 | +91.15% | 0.04 | 3 | 981 | 0.37 | 0.55 | 0.15 | -0.04 | 7/21/2025 | 7/18/2025 3:59:56 PM EST |
| 37.50 | 1.18 | 1.66 | 1.42 | 1.54 | +0.66 | +75.00% | 0.04 | 1 | 40 | 0.37 | 0.47 | 0.15 | -0.04 | 7/21/2025 | 7/18/2025 3:59:56 PM EST |
| 38.00 | 1.00 | 1.16 | 1.08 | 1.20 | +0.46 | +62.17% | 0.03 | 13 | 610 | 0.36 | 0.40 | 0.15 | -0.04 | 7/21/2025 | 7/18/2025 3:59:56 PM EST |
| 38.50 | 0.72 | 0.88 | 0.80 | 0.90 | +0.39 | +76.48% | 0.02 | 7 | 190 | 0.37 | 0.33 | 0.14 | -0.04 | 7/21/2025 | 7/18/2025 3:59:56 PM EST |
| 39.00 | 0.62 | 0.74 | 0.68 | 0.70 | +0.29 | +70.74% | 0.02 | 2 | 169 | 0.37 | 0.27 | 0.12 | -0.03 | 7/21/2025 | 7/18/2025 3:59:56 PM EST |
| 39.50 | 0.46 | 0.57 | 0.52 | 0.28 | 0.00 | 0.00% | 0.01 | 0 | 13 | 0.37 | 0.21 | 0.11 | -0.03 | 7/18/2025 | 7/18/2025 3:59:56 PM EST |
| 40.00 | 0.35 | 0.44 | 0.40 | 0.41 | +0.17 | +70.84% | 0.01 | 19 | 635 | 0.37 | 0.17 | 0.09 | -0.02 | 7/21/2025 | 7/18/2025 3:59:56 PM EST |
| 40.50 | 0.07 | 0.45 | 0.26 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 21 | 0.36 | 0.13 | 0.08 | -0.02 | 7/18/2025 | 7/18/2025 3:59:56 PM EST |
| 41.00 | 0.14 | 0.26 | 0.20 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 37 | 0.34 | 0.10 | 0.06 | -0.02 | 7/18/2025 | 7/18/2025 3:59:56 PM EST |
| 41.50 | 0.12 | 0.64 | 0.38 | % | 0.01 | 0 | 0 | EST | |||||||
| 42.00 | 0.10 | 0.14 | 0.12 | 0.15 | +0.11 | +275.00% | 0.00 | 46 | 35 | 0.40 | 0.06 | 0.04 | -0.01 | 7/21/2025 | 7/18/2025 3:59:56 PM EST |
| 43.00 | 0.05 | 0.09 | 0.07 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 103 | 0.43 | 0.03 | 0.02 | -0.01 | 7/18/2025 | 7/18/2025 3:59:56 PM EST |
| 44.00 | 0.01 | 0.50 | 0.26 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.57 | 0.01 | 0.01 | 0.00 | 7/14/2025 | 7/18/2025 3:59:56 PM EST |
| 45.00 | 0.00 | 0.45 | 0.23 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 50 | 0.63 | 0.01 | 0.01 | 0.00 | 7/9/2025 | 7/18/2025 3:59:56 PM EST |
| 46.00 | 0.00 | 0.47 | 0.24 | % | 0.01 | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 7/18/2025 3:59:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 1.71 | 0.00 | 0.00 | 0.00 | 7/18/2025 3:59:56 PM EST | |||
| 25.00 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 7/18/2025 3:59:56 PM EST | |||
| 26.00 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 7/18/2025 3:59:56 PM EST | |||
| 27.00 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 7/18/2025 3:59:56 PM EST | |||
| 28.00 | 0.00 | 0.02 | 0.01 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.89 | 0.00 | 0.00 | 0.00 | 7/15/2025 | 7/18/2025 3:59:56 PM EST |
| 29.00 | 0.00 | 0.46 | 0.23 | % | 0.01 | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 7/18/2025 3:59:56 PM EST | |||
| 30.00 | 0.00 | 0.46 | 0.23 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 51 | 0.68 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 7/18/2025 3:59:56 PM EST |
| 30.50 | 0.00 | 0.46 | 0.23 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.68 | -0.01 | 0.01 | -0.01 | 7/14/2025 | 7/18/2025 3:59:56 PM EST |
| 31.00 | 0.00 | 0.20 | 0.10 | 0.23 | +0.20 | +666.67% | 0.00 | 20 | 145 | 0.45 | -0.01 | 0.01 | -0.01 | 7/21/2025 | 7/18/2025 3:59:56 PM EST |
| 31.50 | 0.00 | 0.47 | 0.24 | % | 0.01 | 0 | 0 | 0.62 | -0.02 | 0.01 | -0.01 | 7/18/2025 3:59:56 PM EST | |||
| 32.00 | 0.00 | 0.29 | 0.15 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 71 | 0.54 | -0.03 | 0.02 | -0.01 | 7/16/2025 | 7/18/2025 3:59:56 PM EST |
| 32.50 | 0.00 | 0.28 | 0.14 | 0.25 | +0.13 | +108.34% | 0.00 | 1 | 2 | 0.45 | -0.05 | 0.03 | -0.02 | 7/21/2025 | 7/18/2025 3:59:56 PM EST |
| 33.00 | 0.03 | 0.26 | 0.15 | 0.18 | -0.03 | -14.29% | 0.00 | 2 | 112 | 0.43 | -0.06 | 0.04 | -0.02 | 7/21/2025 | 7/18/2025 3:59:56 PM EST |
| 33.50 | 0.04 | 0.46 | 0.25 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 56 | 0.41 | -0.08 | 0.05 | -0.02 | 7/18/2025 | 7/18/2025 3:59:56 PM EST |
| 34.00 | 0.06 | 0.15 | 0.11 | 0.33 | +0.14 | +73.69% | 0.00 | 20 | 67 | 0.39 | -0.11 | 0.07 | -0.02 | 7/21/2025 | 7/18/2025 3:59:56 PM EST |
| 34.50 | 0.10 | 0.14 | 0.12 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 160 | 0.38 | -0.15 | 0.08 | -0.03 | 7/18/2025 | 7/18/2025 3:59:56 PM EST |
| 35.00 | 0.14 | 0.20 | 0.17 | 0.18 | -0.16 | -47.06% | 0.00 | 2 | 443 | 0.37 | -0.19 | 0.10 | -0.03 | 7/21/2025 | 7/18/2025 3:59:56 PM EST |
| 35.50 | 0.19 | 0.26 | 0.23 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 414 | 0.37 | -0.24 | 0.12 | -0.03 | 7/18/2025 | 7/18/2025 3:59:56 PM EST |
| 36.00 | 0.27 | 0.45 | 0.36 | 0.38 | -0.25 | -39.69% | 0.01 | 2 | 97 | 0.37 | -0.30 | 0.14 | -0.04 | 7/21/2025 | 7/18/2025 3:59:56 PM EST |
| 36.50 | 0.37 | 0.50 | 0.44 | 0.84 | 0.00 | 0.00% | 0.01 | 0 | 366 | 0.36 | -0.37 | 0.15 | -0.04 | 7/18/2025 | 7/18/2025 3:59:56 PM EST |
| 37.00 | 0.53 | 0.65 | 0.59 | 0.95 | 0.00 | 0.00% | 0.02 | 0 | 116 | 0.36 | -0.45 | 0.15 | -0.04 | 7/18/2025 | 7/18/2025 3:59:56 PM EST |
| 37.50 | 0.70 | 0.98 | 0.84 | 2.10 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.37 | -0.53 | 0.15 | -0.04 | 7/15/2025 | 7/18/2025 3:59:56 PM EST |
| 38.00 | 0.93 | 1.05 | 0.99 | 2.40 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.37 | -0.60 | 0.15 | -0.04 | 7/15/2025 | 7/18/2025 3:59:56 PM EST |
| 38.50 | 1.15 | 1.34 | 1.25 | % | 0.03 | 0 | 0 | 0.35 | -0.67 | 0.14 | -0.04 | 7/18/2025 3:59:56 PM EST | |||
| 39.00 | 1.33 | 1.73 | 1.53 | % | 0.04 | 0 | 0 | 0.35 | -0.73 | 0.12 | -0.03 | 7/18/2025 3:59:56 PM EST | |||
| 39.50 | 1.74 | 2.18 | 1.96 | % | 0.05 | 0 | 0 | 0.35 | -0.79 | 0.11 | -0.03 | 7/18/2025 3:59:56 PM EST | |||
| 40.00 | 1.93 | 2.58 | 2.26 | 3.90 | 0.00 | 0.00% | 0.06 | 0 | 13 | 0.36 | -0.83 | 0.09 | -0.02 | 7/15/2025 | 7/18/2025 3:59:56 PM EST |
| 40.50 | 2.45 | 2.99 | 2.72 | % | 0.07 | 0 | 0 | 0.20 | -0.87 | 0.08 | -0.02 | 7/18/2025 3:59:56 PM EST | |||
| 41.00 | 2.43 | 3.45 | 2.94 | % | 0.07 | 0 | 0 | 0.22 | -0.90 | 0.06 | -0.02 | 7/18/2025 3:59:56 PM EST | |||
| 41.50 | 1.46 | 5.50 | 3.48 | % | 0.08 | 0 | 0 | EST | |||||||
| 42.00 | 3.85 | 4.30 | 4.08 | 5.50 | 0.00 | 0.00% | 0.10 | 0 | 2 | 0.49 | -0.94 | 0.04 | -0.01 | 7/18/2025 | 7/18/2025 3:59:56 PM EST |
| 43.00 | 4.75 | 5.20 | 4.98 | % | 0.12 | 0 | 0 | 0.51 | -0.97 | 0.02 | -0.01 | 7/18/2025 3:59:56 PM EST | |||
| 44.00 | 5.65 | 7.30 | 6.48 | % | 0.15 | 0 | 0 | 0.57 | -0.99 | 0.01 | 0.00 | 7/18/2025 3:59:56 PM EST | |||
| 45.00 | 6.80 | 8.10 | 7.45 | % | 0.17 | 0 | 0 | 0.63 | -0.99 | 0.01 | 0.00 | 7/18/2025 3:59:56 PM EST | |||
| 46.00 | 7.75 | 8.25 | 8.00 | % | 0.17 | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 7/18/2025 3:59:56 PM EST |