Options Chain for PINTEREST INC CL A (PINS) - $35.76 as of 7/8/2025 9:10:08 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 10.95 | 11.25 | 11.10 | % | 0.44 | 0 | 0 | 1.50 | 0.97 | 0.01 | -0.01 | 7/8/2025 4:00:05 PM EST | |||
| 26.00 | 10.05 | 10.35 | 10.20 | % | 0.39 | 0 | 0 | 1.04 | 0.94 | 0.01 | -0.01 | 7/8/2025 4:00:05 PM EST | |||
| 27.00 | 9.10 | 9.40 | 9.25 | % | 0.34 | 0 | 0 | 0.73 | 0.93 | 0.02 | -0.01 | 7/8/2025 4:00:05 PM EST | |||
| 28.00 | 7.80 | 8.45 | 8.13 | % | 0.29 | 0 | 0 | 0.72 | 0.91 | 0.02 | -0.02 | 7/8/2025 4:00:05 PM EST | |||
| 29.00 | 6.95 | 7.65 | 7.30 | % | 0.25 | 0 | 0 | 0.89 | 0.87 | 0.03 | -0.02 | 7/8/2025 4:00:05 PM EST | |||
| 30.00 | 6.05 | 7.10 | 6.58 | % | 0.22 | 0 | 0 | 0.57 | 0.84 | 0.03 | -0.02 | 7/8/2025 4:00:05 PM EST | |||
| 31.00 | 5.20 | 6.00 | 5.60 | % | 0.18 | 0 | 0 | 0.51 | 0.79 | 0.04 | -0.03 | 7/8/2025 4:00:05 PM EST | |||
| 32.00 | 4.45 | 5.20 | 4.83 | 5.25 | % | 0.15 | 6 | 0 | 0.50 | 0.75 | 0.04 | -0.03 | 7/8/2025 | 7/8/2025 4:00:05 PM EST | |
| 33.00 | 3.60 | 4.55 | 4.08 | % | 0.12 | 0 | 0 | 0.48 | 0.70 | 0.05 | -0.03 | 7/8/2025 4:00:05 PM EST | |||
| 34.00 | 3.10 | 4.00 | 3.55 | % | 0.10 | 0 | 0 | 0.50 | 0.65 | 0.05 | -0.03 | 7/8/2025 4:00:05 PM EST | |||
| 35.00 | 3.15 | 3.40 | 3.28 | % | 0.09 | 0 | 0 | 0.56 | 0.59 | 0.06 | -0.03 | 7/8/2025 4:00:05 PM EST | |||
| 36.00 | 2.65 | 2.86 | 2.76 | % | 0.08 | 0 | 0 | 0.55 | 0.54 | 0.06 | -0.03 | 7/8/2025 4:00:05 PM EST | |||
| 37.00 | 2.18 | 2.39 | 2.29 | % | 0.06 | 0 | 0 | 0.55 | 0.48 | 0.06 | -0.03 | 7/8/2025 4:00:05 PM EST | |||
| 38.00 | 1.33 | 2.27 | 1.80 | 1.76 | -0.15 | -7.86% | 0.05 | 20 | 2 | 0.52 | 0.42 | 0.06 | -0.03 | 7/8/2025 | 7/8/2025 4:00:05 PM EST |
| 39.00 | 1.22 | 1.94 | 1.58 | % | 0.04 | 0 | 0 | 0.54 | 0.37 | 0.06 | -0.03 | 7/8/2025 4:00:05 PM EST | |||
| 40.00 | 1.05 | 1.39 | 1.22 | 1.31 | -0.04 | -2.97% | 0.03 | 1 | 1 | 0.52 | 0.32 | 0.05 | -0.03 | 7/8/2025 | 7/8/2025 4:00:05 PM EST |
| 41.00 | 0.97 | 1.14 | 1.06 | % | 0.03 | 0 | 0 | 0.54 | 0.27 | 0.05 | -0.03 | 7/8/2025 4:00:05 PM EST | |||
| 42.00 | 0.00 | 0.93 | 0.47 | % | 0.01 | 0 | 0 | 0.55 | 0.23 | 0.05 | -0.02 | 7/8/2025 4:00:05 PM EST | |||
| 43.00 | 0.60 | 0.78 | 0.69 | % | 0.02 | 0 | 0 | 0.54 | 0.20 | 0.04 | -0.02 | 7/8/2025 4:00:05 PM EST | |||
| 44.00 | 0.00 | 0.96 | 0.48 | 0.52 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.66 | 0.16 | 0.04 | -0.02 | 7/7/2025 | 7/8/2025 4:00:05 PM EST |
| 45.00 | 0.34 | 1.54 | 0.94 | % | 0.02 | 0 | 0 | 0.95 | 0.14 | 0.03 | -0.02 | 7/8/2025 4:00:05 PM EST | |||
| 46.00 | 0.29 | 0.41 | 0.35 | % | 0.01 | 0 | 0 | 0.51 | 0.11 | 0.03 | -0.02 | 7/8/2025 4:00:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 0.66 | 0.33 | % | 0.01 | 0 | 0 | 1.03 | -0.03 | 0.01 | -0.01 | 7/8/2025 4:00:05 PM EST | |||
| 26.00 | 0.15 | 0.21 | 0.18 | 0.16 | % | 0.01 | 1 | 0 | 0.58 | -0.06 | 0.01 | -0.01 | 7/8/2025 | 7/8/2025 4:00:05 PM EST | |
| 27.00 | 0.00 | 0.33 | 0.17 | % | 0.01 | 0 | 0 | 0.74 | -0.07 | 0.02 | -0.01 | 7/8/2025 4:00:05 PM EST | |||
| 28.00 | 0.00 | 1.31 | 0.66 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.08 | -0.09 | 0.02 | -0.02 | 7/3/2025 | 7/8/2025 4:00:05 PM EST |
| 29.00 | 0.40 | 0.57 | 0.49 | 0.48 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.80 | -0.13 | 0.03 | -0.02 | 7/7/2025 | 7/8/2025 4:00:05 PM EST |
| 30.00 | 0.48 | 0.73 | 0.61 | 0.48 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.66 | -0.16 | 0.03 | -0.02 | 7/7/2025 | 7/8/2025 4:00:05 PM EST |
| 31.00 | 0.77 | 0.94 | 0.86 | % | 0.03 | 0 | 0 | 0.52 | -0.21 | 0.04 | -0.03 | 7/8/2025 4:00:05 PM EST | |||
| 32.00 | 1.00 | 1.22 | 1.11 | 1.14 | 0.00 | 0.00% | 0.03 | 0 | 3 | 0.55 | -0.25 | 0.04 | -0.03 | 7/7/2025 | 7/8/2025 4:00:05 PM EST |
| 33.00 | 1.36 | 1.53 | 1.45 | 1.54 | +0.03 | +1.99% | 0.04 | 1 | 3 | 0.55 | -0.30 | 0.05 | -0.03 | 7/8/2025 | 7/8/2025 4:00:05 PM EST |
| 34.00 | 1.73 | 1.89 | 1.81 | % | 0.05 | 0 | 0 | 0.55 | -0.35 | 0.05 | -0.03 | 7/8/2025 4:00:05 PM EST | |||
| 35.00 | 2.10 | 2.41 | 2.26 | % | 0.06 | 0 | 0 | 0.55 | -0.41 | 0.06 | -0.03 | 7/8/2025 4:00:05 PM EST | |||
| 36.00 | 2.30 | 3.15 | 2.73 | % | 0.08 | 0 | 0 | 0.54 | -0.46 | 0.06 | -0.03 | 7/8/2025 4:00:05 PM EST | |||
| 37.00 | 3.20 | 3.40 | 3.30 | % | 0.09 | 0 | 0 | 0.54 | -0.52 | 0.06 | -0.03 | 7/8/2025 4:00:05 PM EST | |||
| 38.00 | 3.80 | 4.00 | 3.90 | % | 0.10 | 0 | 0 | 0.53 | -0.58 | 0.06 | -0.03 | 7/8/2025 4:00:05 PM EST | |||
| 39.00 | 4.45 | 4.70 | 4.58 | % | 0.12 | 0 | 0 | 0.52 | -0.63 | 0.06 | -0.03 | 7/8/2025 4:00:05 PM EST | |||
| 40.00 | 5.20 | 5.60 | 5.40 | % | 0.14 | 0 | 0 | 0.55 | -0.68 | 0.05 | -0.03 | 7/8/2025 4:00:05 PM EST | |||
| 41.00 | 5.95 | 7.00 | 6.48 | % | 0.16 | 0 | 0 | 0.74 | -0.73 | 0.05 | -0.03 | 7/8/2025 4:00:05 PM EST | |||
| 42.00 | 6.65 | 7.80 | 7.23 | % | 0.17 | 0 | 0 | 0.73 | -0.77 | 0.05 | -0.02 | 7/8/2025 4:00:05 PM EST | |||
| 43.00 | 7.50 | 8.20 | 7.85 | % | 0.18 | 0 | 0 | 0.53 | -0.80 | 0.04 | -0.02 | 7/8/2025 4:00:05 PM EST | |||
| 44.00 | 8.35 | 9.15 | 8.75 | % | 0.20 | 0 | 0 | 0.76 | -0.84 | 0.04 | -0.02 | 7/8/2025 4:00:05 PM EST | |||
| 45.00 | 9.30 | 9.55 | 9.43 | % | 0.21 | 0 | 0 | 0.82 | -0.86 | 0.03 | -0.02 | 7/8/2025 4:00:05 PM EST | |||
| 46.00 | 10.20 | 11.00 | 10.60 | % | 0.23 | 0 | 0 | 0.83 | -0.89 | 0.03 | -0.02 | 7/8/2025 4:00:05 PM EST |