Options Chain for PINTEREST INC CL A (PINS) - $36.63 as of 8/29/2025 9:02:17 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 | 15.55 | 18.60 | 17.08 | % | 0.85 | 0 | 0 | 3.57 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:05 PM EST | |||
| 25.00 | 11.60 | 11.85 | 11.73 | 10.00 | 0.00 | 0.00% | 0.47 | 0 | 1 | 1.09 | 1.00 | 0.00 | 0.00 | 8/8/2025 | 8/29/2025 4:00:05 PM EST |
| 26.00 | 10.65 | 10.85 | 10.75 | % | 0.41 | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:05 PM EST | |||
| 27.00 | 9.65 | 9.80 | 9.73 | % | 0.36 | 0 | 0 | 0.89 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:05 PM EST | |||
| 28.00 | 8.65 | 8.85 | 8.75 | 8.58 | % | 0.31 | 20 | 0 | 0.88 | 1.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 4:00:05 PM EST | |
| 29.00 | 7.65 | 7.85 | 7.75 | 5.95 | 0.00 | 0.00% | 0.27 | 0 | 4 | 0.71 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 8/29/2025 4:00:05 PM EST |
| 30.00 | 5.70 | 7.25 | 6.48 | 6.60 | +0.60 | +10.00% | 0.22 | 1 | 1 | 0.69 | 1.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 4:00:05 PM EST |
| 31.00 | 4.80 | 5.85 | 5.33 | 5.62 | +0.22 | +4.08% | 0.17 | 15 | 1 | 0.59 | 0.98 | 0.01 | -0.01 | 8/29/2025 | 8/29/2025 4:00:05 PM EST |
| 32.00 | 4.70 | 4.85 | 4.78 | 4.80 | +0.38 | +8.60% | 0.15 | 1 | 21 | 0.50 | 0.96 | 0.03 | -0.01 | 8/29/2025 | 8/29/2025 4:00:05 PM EST |
| 32.50 | 4.20 | 4.35 | 4.28 | % | 0.13 | 0 | 0 | 0.46 | 0.94 | 0.04 | -0.02 | 8/29/2025 4:00:05 PM EST | |||
| 33.00 | 3.75 | 3.90 | 3.83 | 2.90 | 0.00 | 0.00% | 0.12 | 0 | 122 | 0.41 | 0.92 | 0.05 | -0.02 | 8/20/2025 | 8/29/2025 4:00:05 PM EST |
| 33.50 | 3.25 | 3.40 | 3.33 | 3.57 | % | 0.10 | 1 | 0 | 0.38 | 0.89 | 0.07 | -0.02 | 8/29/2025 | 8/29/2025 4:00:05 PM EST | |
| 34.00 | 2.73 | 2.94 | 2.84 | 3.00 | 0.00 | 0.00% | 0.08 | 0 | 69 | 0.43 | 0.86 | 0.08 | -0.02 | 8/28/2025 | 8/29/2025 4:00:05 PM EST |
| 34.50 | 2.32 | 2.50 | 2.41 | 2.28 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.33 | 0.82 | 0.10 | -0.03 | 8/27/2025 | 8/29/2025 4:00:05 PM EST |
| 35.00 | 1.90 | 2.11 | 2.01 | 1.97 | -0.24 | -10.86% | 0.06 | 6 | 207 | 0.33 | 0.76 | 0.12 | -0.03 | 8/29/2025 | 8/29/2025 4:00:05 PM EST |
| 35.50 | 1.67 | 1.74 | 1.71 | 1.70 | -0.13 | -7.11% | 0.05 | 20 | 4,059 | 0.36 | 0.70 | 0.14 | -0.03 | 8/29/2025 | 8/29/2025 4:00:05 PM EST |
| 36.00 | 1.35 | 1.41 | 1.38 | 1.34 | -0.16 | -10.67% | 0.04 | 31 | 505 | 0.35 | 0.62 | 0.15 | -0.04 | 8/29/2025 | 8/29/2025 4:00:05 PM EST |
| 36.50 | 1.06 | 1.13 | 1.10 | 1.13 | -0.07 | -5.84% | 0.03 | 103 | 95 | 0.35 | 0.54 | 0.16 | -0.04 | 8/29/2025 | 8/29/2025 4:00:05 PM EST |
| 37.00 | 0.82 | 0.88 | 0.85 | 0.79 | -0.14 | -15.06% | 0.02 | 35 | 4,324 | 0.35 | 0.46 | 0.16 | -0.04 | 8/29/2025 | 8/29/2025 4:00:05 PM EST |
| 37.50 | 0.62 | 0.68 | 0.65 | 0.61 | -0.10 | -14.09% | 0.02 | 11 | 457 | 0.35 | 0.38 | 0.16 | -0.03 | 8/29/2025 | 8/29/2025 4:00:05 PM EST |
| 38.00 | 0.46 | 0.51 | 0.49 | 0.44 | -0.08 | -15.39% | 0.01 | 38 | 479 | 0.35 | 0.31 | 0.14 | -0.03 | 8/29/2025 | 8/29/2025 4:00:05 PM EST |
| 38.50 | 0.33 | 0.38 | 0.36 | 0.36 | -0.09 | -20.00% | 0.01 | 7 | 18 | 0.34 | 0.25 | 0.13 | -0.03 | 8/29/2025 | 8/29/2025 4:00:05 PM EST |
| 39.00 | 0.24 | 0.28 | 0.26 | 0.24 | -0.08 | -25.00% | 0.01 | 11 | 113 | 0.35 | 0.19 | 0.11 | -0.03 | 8/29/2025 | 8/29/2025 4:00:05 PM EST |
| 39.50 | 0.17 | 0.21 | 0.19 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.35 | 0.15 | 0.09 | -0.02 | 8/28/2025 | 8/29/2025 4:00:05 PM EST |
| 40.00 | 0.12 | 0.16 | 0.14 | 0.14 | -0.03 | -17.65% | 0.00 | 20 | 377 | 0.36 | 0.12 | 0.08 | -0.02 | 8/29/2025 | 8/29/2025 4:00:05 PM EST |
| 40.50 | 0.09 | 0.12 | 0.11 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.36 | 0.09 | 0.06 | -0.02 | 8/28/2025 | 8/29/2025 4:00:05 PM EST |
| 41.00 | 0.06 | 0.09 | 0.08 | 0.10 | +0.02 | +25.00% | 0.00 | 1 | 46 | 0.37 | 0.07 | 0.05 | -0.01 | 8/29/2025 | 8/29/2025 4:00:05 PM EST |
| 41.50 | 0.04 | 0.07 | 0.06 | % | 0.00 | 0 | 0 | 0.37 | 0.05 | 0.04 | -0.01 | 8/29/2025 4:00:05 PM EST | |||
| 42.00 | 0.03 | 0.08 | 0.06 | 0.06 | -0.02 | -25.00% | 0.00 | 81 | 205 | 0.38 | 0.04 | 0.03 | -0.01 | 8/29/2025 | 8/29/2025 4:00:05 PM EST |
| 43.00 | 0.01 | 0.47 | 0.24 | 0.02 | -0.05 | -71.43% | 0.01 | 1 | 55 | 0.57 | 0.02 | 0.01 | 0.00 | 8/29/2025 | 8/29/2025 4:00:05 PM EST |
| 44.00 | 0.00 | 0.47 | 0.24 | 0.26 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.85 | 0.00 | 0.01 | 0.00 | 8/14/2025 | 8/29/2025 4:00:05 PM EST |
| 45.00 | 0.00 | 0.70 | 0.35 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 11 | 1.05 | 0.00 | 0.00 | 0.00 | 8/20/2025 | 8/29/2025 4:00:05 PM EST |
| 46.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 18 | 1.15 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 8/29/2025 4:00:05 PM EST |
| 47.00 | 0.00 | 0.75 | 0.38 | 0.59 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.21 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 8/29/2025 4:00:05 PM EST |
| 48.00 | 0.00 | 0.75 | 0.38 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 11 | 1.28 | 0.00 | 0.00 | 0.00 | 8/27/2025 | 8/29/2025 4:00:05 PM EST |
| 49.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:05 PM EST | |||
| 50.00 | 0.00 | 0.05 | 0.03 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 100 | 0.78 | 0.00 | 0.00 | 0.00 | 8/5/2025 | 8/29/2025 4:00:05 PM EST |
| 51.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:05 PM EST | |||
| 52.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:05 PM EST | |||
| 53.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:05 PM EST | |||
| 54.00 | 0.00 | 0.70 | 0.35 | % | 0.01 | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:05 PM EST | |||
| 55.00 | 0.00 | 0.67 | 0.34 | % | 0.01 | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:05 PM EST | |||
| 56.00 | 0.00 | 0.62 | 0.31 | % | 0.01 | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:05 PM EST | |||
| 57.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.77 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:05 PM EST | |||
| 58.00 | 0.00 | 0.53 | 0.27 | % | 0.00 | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:05 PM EST | |||
| 59.00 | 0.00 | 0.53 | 0.27 | % | 0.00 | 0 | 0 | 1.70 | 0.00 | 0.00 | 0.00 | 8/29/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.53 | 0.27 | % | 0.01 | 0 | 0 | 2.34 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:05 PM EST | |||
| 25.00 | 0.00 | 0.75 | 0.38 | 0.02 | 0.00 | 0.00% | 0.02 | 0 | 3 | 1.81 | 0.00 | 0.00 | 0.00 | 8/27/2025 | 8/29/2025 4:00:05 PM EST |
| 26.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:05 PM EST | |||
| 27.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:05 PM EST | |||
| 28.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:05 PM EST | |||
| 29.00 | 0.00 | 0.75 | 0.38 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 9 | 1.27 | 0.00 | 0.00 | 0.00 | 8/20/2025 | 8/29/2025 4:00:05 PM EST |
| 30.00 | 0.00 | 0.75 | 0.38 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 68 | 1.15 | 0.00 | 0.00 | 0.00 | 8/27/2025 | 8/29/2025 4:00:05 PM EST |
| 31.00 | 0.01 | 0.47 | 0.24 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 22 | 0.62 | -0.02 | 0.01 | -0.01 | 8/27/2025 | 8/29/2025 4:00:05 PM EST |
| 32.00 | 0.01 | 0.19 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 51 | 0.44 | -0.04 | 0.03 | -0.01 | 8/26/2025 | 8/29/2025 4:00:05 PM EST |
| 32.50 | 0.06 | 0.09 | 0.08 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 26 | 0.40 | -0.06 | 0.04 | -0.02 | 8/27/2025 | 8/29/2025 4:00:05 PM EST |
| 33.00 | 0.08 | 0.11 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 5 | 131 | 0.38 | -0.08 | 0.05 | -0.02 | 8/29/2025 | 8/29/2025 4:00:05 PM EST |
| 33.50 | 0.12 | 0.15 | 0.14 | 0.14 | -0.26 | -65.00% | 0.00 | 1 | 5 | 0.38 | -0.11 | 0.07 | -0.02 | 8/29/2025 | 8/29/2025 4:00:05 PM EST |
| 34.00 | 0.17 | 0.21 | 0.19 | 0.21 | +0.02 | +10.53% | 0.01 | 20 | 111 | 0.37 | -0.14 | 0.08 | -0.02 | 8/29/2025 | 8/29/2025 4:00:05 PM EST |
| 34.50 | 0.24 | 0.28 | 0.26 | 0.27 | +0.01 | +3.85% | 0.01 | 3 | 1 | 0.36 | -0.18 | 0.10 | -0.03 | 8/29/2025 | 8/29/2025 4:00:05 PM EST |
| 35.00 | 0.35 | 0.40 | 0.38 | 0.41 | +0.05 | +13.89% | 0.01 | 14 | 92 | 0.36 | -0.24 | 0.12 | -0.03 | 8/29/2025 | 8/29/2025 4:00:05 PM EST |
| 35.50 | 0.47 | 0.54 | 0.51 | 0.52 | +0.02 | +4.00% | 0.01 | 9 | 27 | 0.35 | -0.30 | 0.14 | -0.03 | 8/29/2025 | 8/29/2025 4:00:05 PM EST |
| 36.00 | 0.64 | 0.72 | 0.68 | 0.72 | +0.04 | +5.89% | 0.02 | 33 | 46 | 0.35 | -0.38 | 0.15 | -0.04 | 8/29/2025 | 8/29/2025 4:00:05 PM EST |
| 36.50 | 0.86 | 0.91 | 0.89 | 0.85 | -0.02 | -2.30% | 0.02 | 2,353 | 129 | 0.34 | -0.46 | 0.16 | -0.04 | 8/29/2025 | 8/29/2025 4:00:05 PM EST |
| 37.00 | 1.10 | 1.19 | 1.15 | 1.09 | -0.05 | -4.39% | 0.03 | 23 | 28 | 0.34 | -0.54 | 0.16 | -0.04 | 8/29/2025 | 8/29/2025 4:00:05 PM EST |
| 37.50 | 1.41 | 1.49 | 1.45 | 1.32 | -0.14 | -9.59% | 0.04 | 9 | 1 | 0.34 | -0.62 | 0.16 | -0.03 | 8/29/2025 | 8/29/2025 4:00:05 PM EST |
| 38.00 | 1.75 | 1.82 | 1.79 | 1.86 | +0.09 | +5.09% | 0.05 | 18 | 21 | 0.34 | -0.69 | 0.14 | -0.03 | 8/29/2025 | 8/29/2025 4:00:05 PM EST |
| 38.50 | 2.13 | 2.20 | 2.17 | % | 0.06 | 0 | 0 | 0.34 | -0.75 | 0.13 | -0.03 | 8/29/2025 4:00:05 PM EST | |||
| 39.00 | 2.53 | 2.63 | 2.58 | 2.43 | -0.97 | -28.53% | 0.07 | 15 | 5 | 0.34 | -0.81 | 0.11 | -0.03 | 8/29/2025 | 8/29/2025 4:00:05 PM EST |
| 39.50 | 2.70 | 3.10 | 2.90 | % | 0.07 | 0 | 0 | 0.40 | -0.85 | 0.09 | -0.02 | 8/29/2025 4:00:05 PM EST | |||
| 40.00 | 3.40 | 3.50 | 3.45 | 4.89 | 0.00 | 0.00% | 0.09 | 0 | 20 | 0.41 | -0.88 | 0.08 | -0.02 | 8/13/2025 | 8/29/2025 4:00:05 PM EST |
| 40.50 | 3.80 | 4.00 | 3.90 | % | 0.10 | 0 | 0 | 0.42 | -0.91 | 0.06 | -0.02 | 8/29/2025 4:00:05 PM EST | |||
| 41.00 | 4.30 | 4.50 | 4.40 | 6.04 | 0.00 | 0.00% | 0.11 | 0 | 6 | 0.45 | -0.93 | 0.05 | -0.01 | 8/13/2025 | 8/29/2025 4:00:05 PM EST |
| 41.50 | 4.80 | 5.00 | 4.90 | % | 0.12 | 0 | 0 | 0.49 | -0.95 | 0.04 | -0.01 | 8/29/2025 4:00:05 PM EST | |||
| 42.00 | 5.25 | 5.50 | 5.38 | % | 0.13 | 0 | 0 | 0.52 | -0.96 | 0.03 | -0.01 | 8/29/2025 4:00:05 PM EST | |||
| 43.00 | 6.30 | 7.35 | 6.83 | % | 0.16 | 0 | 0 | 0.54 | -0.98 | 0.01 | 0.00 | 8/29/2025 4:00:05 PM EST | |||
| 44.00 | 7.30 | 7.50 | 7.40 | % | 0.17 | 0 | 0 | 0.65 | -1.00 | 0.01 | 0.00 | 8/29/2025 4:00:05 PM EST | |||
| 45.00 | 8.25 | 8.40 | 8.33 | % | 0.19 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:05 PM EST | |||
| 46.00 | 9.25 | 9.40 | 9.33 | 10.65 | 0.00 | 0.00% | 0.20 | 0 | 1 | 0.76 | -1.00 | 0.00 | 0.00 | 8/25/2025 | 8/29/2025 4:00:05 PM EST |
| 47.00 | 10.25 | 10.40 | 10.33 | % | 0.22 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:05 PM EST | |||
| 48.00 | 11.25 | 11.45 | 11.35 | % | 0.24 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:05 PM EST | |||
| 49.00 | 12.25 | 12.45 | 12.35 | % | 0.25 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:05 PM EST | |||
| 50.00 | 13.25 | 13.45 | 13.35 | % | 0.27 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:05 PM EST | |||
| 51.00 | 14.25 | 14.45 | 14.35 | % | 0.28 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:05 PM EST | |||
| 52.00 | 15.25 | 15.45 | 15.35 | % | 0.30 | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:05 PM EST | |||
| 53.00 | 16.25 | 16.45 | 16.35 | % | 0.31 | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:05 PM EST | |||
| 54.00 | 17.25 | 17.45 | 17.35 | % | 0.32 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:05 PM EST | |||
| 55.00 | 18.25 | 18.45 | 18.35 | % | 0.33 | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:05 PM EST | |||
| 56.00 | 19.20 | 19.50 | 19.35 | % | 0.35 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:05 PM EST | |||
| 57.00 | 20.20 | 20.40 | 20.30 | % | 0.36 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:05 PM EST | |||
| 58.00 | 21.25 | 21.50 | 21.38 | % | 0.37 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:05 PM EST | |||
| 59.00 | 22.20 | 22.45 | 22.33 | % | 0.38 | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:05 PM EST |