Options Chain for PINTEREST INC CL A (PINS) - $37.11 as of 7/21/2025 1:57:50 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 | 17.95 | 18.20 | 18.08 | % | 0.90 | 0 | 0 | 1.58 | 1.00 | 0.00 | 0.00 | 7/21/2025 3:59:56 PM EST | |||
| 25.00 | 12.90 | 13.20 | 13.05 | % | 0.52 | 0 | 0 | 1.07 | 0.98 | 0.01 | -0.01 | 7/21/2025 3:59:56 PM EST | |||
| 26.00 | 11.95 | 12.25 | 12.10 | % | 0.47 | 0 | 0 | 1.05 | 0.98 | 0.01 | -0.02 | 7/21/2025 3:59:56 PM EST | |||
| 27.00 | 10.95 | 11.20 | 11.08 | % | 0.41 | 0 | 0 | 0.96 | 0.96 | 0.01 | -0.02 | 7/21/2025 3:59:56 PM EST | |||
| 28.00 | 10.00 | 10.25 | 10.13 | % | 0.36 | 0 | 0 | 0.93 | 0.95 | 0.01 | -0.02 | 7/21/2025 3:59:56 PM EST | |||
| 29.00 | 9.05 | 9.35 | 9.20 | % | 0.32 | 0 | 0 | 0.89 | 0.93 | 0.02 | -0.03 | 7/21/2025 3:59:56 PM EST | |||
| 30.00 | 8.15 | 8.40 | 8.28 | 8.39 | 0.00 | 0.00% | 0.28 | 0 | 1 | 0.73 | 0.91 | 0.02 | -0.04 | 7/21/2025 | 7/21/2025 3:59:56 PM EST |
| 31.00 | 7.20 | 7.45 | 7.33 | % | 0.24 | 0 | 0 | 0.71 | 0.89 | 0.03 | -0.04 | 7/21/2025 3:59:56 PM EST | |||
| 31.50 | 6.80 | 7.00 | 6.90 | % | 0.22 | 0 | 0 | 0.73 | 0.88 | 0.03 | -0.04 | 7/21/2025 3:59:56 PM EST | |||
| 32.00 | 6.40 | 6.85 | 6.63 | 6.80 | 0.00 | 0.00% | 0.21 | 0 | 7 | 0.71 | 0.86 | 0.03 | -0.04 | 7/21/2025 | 7/21/2025 3:59:56 PM EST |
| 32.50 | 6.00 | 6.15 | 6.08 | % | 0.19 | 0 | 0 | 0.74 | 0.85 | 0.04 | -0.05 | 7/21/2025 3:59:56 PM EST | |||
| 33.00 | 5.60 | 5.75 | 5.68 | 5.00 | 0.00 | 0.00% | 0.17 | 0 | 11 | 0.73 | 0.83 | 0.04 | -0.05 | 7/18/2025 | 7/21/2025 3:59:56 PM EST |
| 33.50 | 5.20 | 5.35 | 5.28 | 5.50 | 0.00 | 0.00% | 0.16 | 0 | 1 | 0.73 | 0.81 | 0.04 | -0.05 | 7/21/2025 | 7/21/2025 3:59:56 PM EST |
| 34.00 | 4.85 | 5.50 | 5.18 | 5.05 | 0.00 | 0.00% | 0.15 | 0 | 33 | 0.72 | 0.78 | 0.05 | -0.05 | 7/21/2025 | 7/21/2025 3:59:56 PM EST |
| 34.50 | 4.50 | 4.60 | 4.55 | 4.71 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.72 | 0.76 | 0.05 | -0.06 | 7/21/2025 | 7/21/2025 3:59:56 PM EST |
| 35.00 | 4.10 | 4.25 | 4.18 | 4.32 | 0.00 | 0.00% | 0.12 | 0 | 77 | 0.75 | 0.73 | 0.06 | -0.06 | 7/21/2025 | 7/21/2025 3:59:56 PM EST |
| 35.50 | 3.80 | 4.50 | 4.15 | 3.94 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.72 | 0.70 | 0.06 | -0.06 | 7/21/2025 | 7/21/2025 3:59:56 PM EST |
| 36.00 | 3.50 | 3.60 | 3.55 | 3.60 | 0.00 | 0.00% | 0.10 | 0 | 202 | 0.72 | 0.67 | 0.06 | -0.06 | 7/21/2025 | 7/21/2025 3:59:56 PM EST |
| 36.50 | 3.20 | 3.30 | 3.25 | % | 0.09 | 0 | 0 | 0.71 | 0.64 | 0.06 | -0.07 | 7/21/2025 3:59:56 PM EST | |||
| 37.00 | 2.92 | 3.05 | 2.99 | 2.93 | 0.00 | 0.00% | 0.08 | 0 | 296 | 0.72 | 0.60 | 0.07 | -0.07 | 7/21/2025 | 7/21/2025 3:59:56 PM EST |
| 37.50 | 2.68 | 2.74 | 2.71 | 2.69 | 0.00 | 0.00% | 0.07 | 0 | 5 | 0.72 | 0.57 | 0.07 | -0.07 | 7/21/2025 | 7/21/2025 3:59:56 PM EST |
| 38.00 | 2.41 | 2.50 | 2.46 | 2.50 | 0.00 | 0.00% | 0.06 | 0 | 237 | 0.72 | 0.54 | 0.07 | -0.07 | 7/21/2025 | 7/21/2025 3:59:56 PM EST |
| 38.50 | 2.20 | 2.27 | 2.24 | 2.29 | 0.00 | 0.00% | 0.06 | 0 | 14 | 0.72 | 0.50 | 0.07 | -0.07 | 7/21/2025 | 7/21/2025 3:59:56 PM EST |
| 39.00 | 1.98 | 2.05 | 2.02 | 2.11 | 0.00 | 0.00% | 0.05 | 0 | 110 | 0.72 | 0.47 | 0.07 | -0.07 | 7/21/2025 | 7/21/2025 3:59:56 PM EST |
| 39.50 | 1.78 | 1.86 | 1.82 | 1.90 | 0.00 | 0.00% | 0.05 | 0 | 4 | 0.72 | 0.44 | 0.07 | -0.07 | 7/21/2025 | 7/21/2025 3:59:56 PM EST |
| 40.00 | 1.60 | 1.74 | 1.67 | 1.63 | 0.00 | 0.00% | 0.04 | 0 | 191 | 0.71 | 0.41 | 0.06 | -0.07 | 7/21/2025 | 7/21/2025 3:59:56 PM EST |
| 40.50 | 1.44 | 1.53 | 1.49 | 1.59 | 0.00 | 0.00% | 0.04 | 0 | 6 | 0.71 | 0.38 | 0.06 | -0.07 | 7/21/2025 | 7/21/2025 3:59:56 PM EST |
| 41.00 | 1.27 | 1.36 | 1.32 | 1.35 | 0.00 | 0.00% | 0.03 | 0 | 259 | 0.72 | 0.35 | 0.06 | -0.07 | 7/21/2025 | 7/21/2025 3:59:56 PM EST |
| 42.00 | 1.02 | 1.07 | 1.05 | 1.00 | 0.00 | 0.00% | 0.03 | 0 | 225 | 0.71 | 0.30 | 0.06 | -0.06 | 7/21/2025 | 7/21/2025 3:59:56 PM EST |
| 43.00 | 0.79 | 0.85 | 0.82 | 0.88 | 0.00 | 0.00% | 0.02 | 0 | 79 | 0.72 | 0.25 | 0.05 | -0.06 | 7/21/2025 | 7/21/2025 3:59:56 PM EST |
| 44.00 | 0.62 | 0.67 | 0.65 | 0.64 | 0.00 | 0.00% | 0.01 | 0 | 178 | 0.72 | 0.21 | 0.05 | -0.05 | 7/21/2025 | 7/21/2025 3:59:56 PM EST |
| 45.00 | 0.48 | 0.53 | 0.51 | 0.52 | 0.00 | 0.00% | 0.01 | 0 | 59 | 0.72 | 0.18 | 0.04 | -0.05 | 7/21/2025 | 7/21/2025 3:59:56 PM EST |
| 46.00 | 0.37 | 0.42 | 0.40 | 0.41 | 0.00 | 0.00% | 0.01 | 0 | 89 | 0.72 | 0.15 | 0.04 | -0.04 | 7/21/2025 | 7/21/2025 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 | 0.20 | 0.10 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.73 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 7/21/2025 3:59:56 PM EST |
| 25.00 | 0.01 | 0.26 | 0.14 | % | 0.01 | 0 | 0 | 1.02 | -0.02 | 0.01 | -0.01 | 7/21/2025 3:59:56 PM EST | |||
| 26.00 | 0.01 | 0.37 | 0.19 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.99 | -0.02 | 0.01 | -0.02 | 7/7/2025 | 7/21/2025 3:59:56 PM EST |
| 27.00 | 0.01 | 0.41 | 0.21 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 51 | 0.92 | -0.04 | 0.01 | -0.02 | 7/21/2025 | 7/21/2025 3:59:56 PM EST |
| 28.00 | 0.02 | 0.39 | 0.21 | 0.24 | 0.00 | 0.00% | 0.01 | 0 | 37 | 0.90 | -0.05 | 0.01 | -0.02 | 7/14/2025 | 7/21/2025 3:59:56 PM EST |
| 29.00 | 0.08 | 0.18 | 0.13 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.77 | -0.07 | 0.02 | -0.03 | 7/15/2025 | 7/21/2025 3:59:56 PM EST |
| 30.00 | 0.20 | 0.25 | 0.23 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 64 | 0.78 | -0.09 | 0.02 | -0.04 | 7/21/2025 | 7/21/2025 3:59:56 PM EST |
| 31.00 | 0.28 | 0.34 | 0.31 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 103 | 0.76 | -0.11 | 0.03 | -0.04 | 7/21/2025 | 7/21/2025 3:59:56 PM EST |
| 31.50 | 0.34 | 0.39 | 0.37 | % | 0.01 | 0 | 0 | 0.75 | -0.12 | 0.03 | -0.04 | 7/21/2025 3:59:56 PM EST | |||
| 32.00 | 0.41 | 0.46 | 0.44 | 0.46 | 0.00 | 0.00% | 0.01 | 0 | 68 | 0.75 | -0.14 | 0.03 | -0.04 | 7/21/2025 | 7/21/2025 3:59:56 PM EST |
| 32.50 | 0.48 | 0.54 | 0.51 | 0.49 | 0.00 | 0.00% | 0.02 | 0 | 6 | 0.74 | -0.15 | 0.04 | -0.05 | 7/21/2025 | 7/21/2025 3:59:56 PM EST |
| 33.00 | 0.53 | 0.62 | 0.58 | 0.63 | 0.00 | 0.00% | 0.02 | 0 | 111 | 0.74 | -0.17 | 0.04 | -0.05 | 7/21/2025 | 7/21/2025 3:59:56 PM EST |
| 33.50 | 0.65 | 0.76 | 0.71 | % | 0.02 | 0 | 0 | 0.73 | -0.19 | 0.04 | -0.05 | 7/21/2025 3:59:56 PM EST | |||
| 34.00 | 0.76 | 0.86 | 0.81 | 0.77 | 0.00 | 0.00% | 0.02 | 0 | 134 | 0.73 | -0.22 | 0.05 | -0.05 | 7/21/2025 | 7/21/2025 3:59:56 PM EST |
| 34.50 | 0.89 | 1.00 | 0.95 | 0.95 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.73 | -0.24 | 0.05 | -0.06 | 7/21/2025 | 7/21/2025 3:59:56 PM EST |
| 35.00 | 1.09 | 1.16 | 1.13 | 1.05 | 0.00 | 0.00% | 0.03 | 0 | 81 | 0.73 | -0.27 | 0.06 | -0.06 | 7/21/2025 | 7/21/2025 3:59:56 PM EST |
| 35.50 | 1.25 | 1.32 | 1.29 | 1.24 | 0.00 | 0.00% | 0.04 | 0 | 3 | 0.72 | -0.30 | 0.06 | -0.06 | 7/21/2025 | 7/21/2025 3:59:56 PM EST |
| 36.00 | 1.43 | 1.51 | 1.47 | 1.86 | 0.00 | 0.00% | 0.04 | 0 | 137 | 0.72 | -0.33 | 0.06 | -0.06 | 7/18/2025 | 7/21/2025 3:59:56 PM EST |
| 36.50 | 1.57 | 1.69 | 1.63 | 1.58 | 0.00 | 0.00% | 0.04 | 0 | 3 | 0.72 | -0.36 | 0.06 | -0.07 | 7/21/2025 | 7/21/2025 3:59:56 PM EST |
| 37.00 | 1.86 | 1.94 | 1.90 | 1.78 | 0.00 | 0.00% | 0.05 | 0 | 20 | 0.72 | -0.40 | 0.07 | -0.07 | 7/21/2025 | 7/21/2025 3:59:56 PM EST |
| 37.50 | 2.09 | 2.17 | 2.13 | % | 0.06 | 0 | 0 | 0.72 | -0.43 | 0.07 | -0.07 | 7/21/2025 3:59:56 PM EST | |||
| 38.00 | 2.35 | 2.44 | 2.40 | 2.37 | 0.00 | 0.00% | 0.06 | 0 | 49 | 0.72 | -0.46 | 0.07 | -0.07 | 7/21/2025 | 7/21/2025 3:59:56 PM EST |
| 38.50 | 2.61 | 2.70 | 2.66 | % | 0.07 | 0 | 0 | 0.72 | -0.50 | 0.07 | -0.07 | 7/21/2025 3:59:56 PM EST | |||
| 39.00 | 2.89 | 2.98 | 2.94 | 2.77 | 0.00 | 0.00% | 0.08 | 0 | 18 | 0.72 | -0.53 | 0.07 | -0.07 | 7/21/2025 | 7/21/2025 3:59:56 PM EST |
| 39.50 | 3.15 | 3.30 | 3.23 | % | 0.08 | 0 | 0 | 0.72 | -0.56 | 0.07 | -0.07 | 7/21/2025 3:59:56 PM EST | |||
| 40.00 | 3.50 | 3.60 | 3.55 | 3.45 | 0.00 | 0.00% | 0.09 | 0 | 3 | 0.71 | -0.59 | 0.06 | -0.07 | 7/21/2025 | 7/21/2025 3:59:56 PM EST |
| 40.50 | 3.80 | 3.95 | 3.88 | % | 0.10 | 0 | 0 | 0.72 | -0.62 | 0.06 | -0.07 | 7/21/2025 3:59:56 PM EST | |||
| 41.00 | 4.15 | 4.30 | 4.23 | % | 0.10 | 0 | 0 | 0.72 | -0.65 | 0.06 | -0.07 | 7/21/2025 3:59:56 PM EST | |||
| 42.00 | 4.90 | 5.05 | 4.98 | % | 0.12 | 0 | 0 | 0.72 | -0.70 | 0.06 | -0.06 | 7/21/2025 3:59:56 PM EST | |||
| 43.00 | 5.65 | 5.80 | 5.73 | 7.15 | 0.00 | 0.00% | 0.13 | 0 | 230 | 0.72 | -0.75 | 0.05 | -0.06 | 7/17/2025 | 7/21/2025 3:59:56 PM EST |
| 44.00 | 6.50 | 6.75 | 6.63 | % | 0.15 | 0 | 0 | 0.76 | -0.79 | 0.05 | -0.05 | 7/21/2025 3:59:56 PM EST | |||
| 45.00 | 7.35 | 7.50 | 7.43 | % | 0.17 | 0 | 0 | 0.71 | -0.82 | 0.04 | -0.05 | 7/21/2025 3:59:56 PM EST | |||
| 46.00 | 8.25 | 8.40 | 8.33 | % | 0.18 | 0 | 0 | 0.72 | -0.85 | 0.04 | -0.04 | 7/21/2025 3:59:56 PM EST |