Options Chain for PINTEREST INC CL A (PINS) - $38.52 as of 7/29/2025 2:30:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 13.00 | 24.25 | 26.10 | 25.18 | 20.57 | 0.00 | 0.00% | 1.94 | 0 | 7 | 2.21 | 1.00 | 0.00 | 0.00 | 6/3/2025 | 7/29/2025 12:58:55 PM EST |
| 14.00 | 23.85 | 24.65 | 24.25 | % | 1.73 | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 7/29/2025 12:58:55 PM EST | |||
| 15.00 | 23.35 | 23.60 | 23.48 | 21.25 | 0.00 | 0.00% | 1.57 | 0 | 35 | 1.31 | 1.00 | 0.00 | 0.00 | 6/30/2025 | 7/29/2025 12:58:55 PM EST |
| 16.00 | 22.30 | 22.50 | 22.40 | 22.70 | +3.60 | +18.85% | 1.40 | 1 | 1 | 1.22 | 1.00 | 0.00 | 0.00 | 7/29/2025 | 7/29/2025 12:58:55 PM EST |
| 17.00 | 21.35 | 21.50 | 21.43 | % | 1.26 | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 7/29/2025 12:58:55 PM EST | |||
| 18.00 | 20.35 | 20.50 | 20.43 | 20.20 | 0.00 | 0.00% | 1.14 | 0 | 1 | 1.05 | 1.00 | 0.00 | 0.00 | 7/22/2025 | 7/29/2025 12:58:55 PM EST |
| 19.00 | 19.35 | 19.50 | 19.43 | 12.60 | 0.00 | 0.00% | 1.02 | 0 | 5 | 0.97 | 1.00 | 0.00 | 0.00 | 5/23/2025 | 7/29/2025 12:58:55 PM EST |
| 20.00 | 18.40 | 18.50 | 18.45 | 10.90 | 0.00 | 0.00% | 0.92 | 0 | 20 | 0.97 | 1.00 | 0.00 | 0.00 | 5/9/2025 | 7/29/2025 12:58:55 PM EST |
| 21.00 | 17.40 | 17.50 | 17.45 | 13.90 | 0.00 | 0.00% | 0.83 | 0 | 16 | 0.89 | 1.00 | 0.00 | 0.00 | 6/24/2025 | 7/29/2025 12:58:55 PM EST |
| 22.00 | 16.40 | 16.55 | 16.48 | 8.55 | 0.00 | 0.00% | 0.75 | 0 | 5 | 0.83 | 1.00 | 0.00 | 0.00 | 5/9/2025 | 7/29/2025 12:58:55 PM EST |
| 23.00 | 15.45 | 15.55 | 15.50 | 13.40 | 0.00 | 0.00% | 0.67 | 0 | 46 | 0.76 | 1.00 | 0.00 | 0.00 | 7/17/2025 | 7/29/2025 12:58:55 PM EST |
| 24.00 | 14.40 | 14.60 | 14.50 | 12.15 | 0.00 | 0.00% | 0.60 | 0 | 12 | 0.64 | 0.99 | 0.00 | 0.00 | 7/14/2025 | 7/29/2025 12:58:55 PM EST |
| 25.00 | 13.50 | 13.60 | 13.55 | 13.23 | 0.00 | 0.00% | 0.54 | 0 | 555 | 0.65 | 0.99 | 0.00 | -0.01 | 7/23/2025 | 7/29/2025 12:58:55 PM EST |
| 26.00 | 12.55 | 12.65 | 12.60 | 10.68 | 0.00 | 0.00% | 0.48 | 0 | 835 | 0.58 | 0.98 | 0.01 | -0.01 | 7/17/2025 | 7/29/2025 12:58:55 PM EST |
| 27.00 | 11.40 | 11.70 | 11.55 | 10.55 | 0.00 | 0.00% | 0.43 | 0 | 428 | 0.60 | 0.97 | 0.01 | -0.01 | 7/18/2025 | 7/29/2025 12:58:55 PM EST |
| 28.00 | 10.65 | 10.75 | 10.70 | 11.10 | +0.15 | +1.37% | 0.38 | 1 | 595 | 0.58 | 0.95 | 0.01 | -0.01 | 7/29/2025 | 7/29/2025 12:58:55 PM EST |
| 29.00 | 9.70 | 9.85 | 9.78 | 9.75 | 0.00 | 0.00% | 0.34 | 0 | 1,679 | 0.56 | 0.94 | 0.02 | -0.01 | 7/23/2025 | 7/29/2025 12:58:55 PM EST |
| 30.00 | 8.80 | 8.95 | 8.88 | 8.65 | -0.32 | -3.57% | 0.30 | 6 | 815 | 0.55 | 0.91 | 0.02 | -0.01 | 7/29/2025 | 7/29/2025 12:58:55 PM EST |
| 31.00 | 7.95 | 8.10 | 8.03 | 7.70 | 0.00 | 0.00% | 0.26 | 0 | 141 | 0.54 | 0.88 | 0.03 | -0.02 | 7/28/2025 | 7/29/2025 12:58:55 PM EST |
| 32.00 | 7.10 | 7.25 | 7.18 | 7.50 | +0.62 | +9.02% | 0.22 | 2 | 1,021 | 0.54 | 0.85 | 0.03 | -0.02 | 7/29/2025 | 7/29/2025 12:58:55 PM EST |
| 33.00 | 6.35 | 6.45 | 6.40 | 6.20 | 0.00 | 0.00% | 0.19 | 0 | 218 | 0.53 | 0.81 | 0.04 | -0.02 | 7/23/2025 | 7/29/2025 12:58:55 PM EST |
| 34.00 | 5.60 | 5.70 | 5.65 | 5.97 | +0.39 | +6.99% | 0.17 | 1 | 276 | 0.53 | 0.77 | 0.04 | -0.02 | 7/29/2025 | 7/29/2025 12:58:55 PM EST |
| 35.00 | 4.90 | 5.00 | 4.95 | 4.90 | -0.25 | -4.86% | 0.14 | 72 | 2,185 | 0.52 | 0.72 | 0.05 | -0.03 | 7/29/2025 | 7/29/2025 12:58:55 PM EST |
| 36.00 | 4.25 | 4.35 | 4.30 | 4.15 | -0.25 | -5.69% | 0.12 | 727 | 1,657 | 0.51 | 0.67 | 0.05 | -0.03 | 7/29/2025 | 7/29/2025 12:58:55 PM EST |
| 37.00 | 3.65 | 3.75 | 3.70 | 3.90 | +0.18 | +4.84% | 0.10 | 5 | 1,481 | 0.51 | 0.62 | 0.05 | -0.03 | 7/29/2025 | 7/29/2025 12:58:55 PM EST |
| 38.00 | 3.10 | 3.20 | 3.15 | 3.15 | -0.10 | -3.08% | 0.08 | 114 | 4,849 | 0.50 | 0.57 | 0.05 | -0.03 | 7/29/2025 | 7/29/2025 12:58:55 PM EST |
| 39.00 | 2.64 | 2.71 | 2.68 | 2.85 | +0.10 | +3.64% | 0.07 | 20 | 1,662 | 0.50 | 0.51 | 0.05 | -0.03 | 7/29/2025 | 7/29/2025 12:58:55 PM EST |
| 40.00 | 2.22 | 2.29 | 2.26 | 2.22 | -0.18 | -7.50% | 0.06 | 49 | 5,981 | 0.50 | 0.46 | 0.05 | -0.03 | 7/29/2025 | 7/29/2025 12:58:55 PM EST |
| 41.00 | 1.85 | 1.91 | 1.88 | 1.69 | -0.21 | -11.06% | 0.05 | 12 | 283 | 0.50 | 0.41 | 0.05 | -0.03 | 7/29/2025 | 7/29/2025 12:58:55 PM EST |
| 42.00 | 1.53 | 1.59 | 1.56 | 1.69 | +0.07 | +4.33% | 0.04 | 23 | 1,023 | 0.50 | 0.36 | 0.05 | -0.03 | 7/29/2025 | 7/29/2025 12:58:55 PM EST |
| 43.00 | 1.25 | 1.32 | 1.29 | 1.34 | 0.00 | 0.00% | 0.03 | 0 | 446 | 0.50 | 0.31 | 0.05 | -0.03 | 7/28/2025 | 7/29/2025 12:58:55 PM EST |
| 44.00 | 1.03 | 1.09 | 1.06 | 1.02 | -0.11 | -9.74% | 0.02 | 12 | 340 | 0.50 | 0.27 | 0.05 | -0.02 | 7/29/2025 | 7/29/2025 12:58:55 PM EST |
| 45.00 | 0.84 | 0.89 | 0.87 | 0.82 | -0.10 | -10.87% | 0.02 | 9 | 3,209 | 0.49 | 0.23 | 0.04 | -0.02 | 7/29/2025 | 7/29/2025 12:58:55 PM EST |
| 46.00 | 0.68 | 0.73 | 0.71 | 0.75 | 0.00 | 0.00% | 0.02 | 0 | 593 | 0.50 | 0.19 | 0.04 | -0.02 | 7/28/2025 | 7/29/2025 12:58:55 PM EST |
| 47.00 | 0.55 | 0.60 | 0.58 | 0.59 | 0.00 | 0.00% | 0.01 | 0 | 163 | 0.50 | 0.16 | 0.03 | -0.02 | 7/28/2025 | 7/29/2025 12:58:55 PM EST |
| 48.00 | 0.43 | 0.48 | 0.46 | 0.52 | 0.00 | 0.00% | 0.01 | 0 | 94 | 0.49 | 0.13 | 0.03 | -0.02 | 7/23/2025 | 7/29/2025 12:58:55 PM EST |
| 49.00 | 0.35 | 0.39 | 0.37 | 0.37 | 0.00 | 0.00% | 0.01 | 0 | 50 | 0.50 | 0.11 | 0.03 | -0.01 | 7/25/2025 | 7/29/2025 12:58:55 PM EST |
| 50.00 | 0.29 | 0.32 | 0.31 | 0.45 | +0.12 | +36.37% | 0.01 | 10 | 557 | 0.51 | 0.09 | 0.02 | -0.01 | 7/29/2025 | 7/29/2025 12:58:55 PM EST |
| 55.00 | 0.01 | 0.24 | 0.13 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 81 | 0.48 | 0.04 | 0.01 | -0.01 | 7/24/2025 | 7/29/2025 12:58:55 PM EST |
| 60.00 | 0.02 | 0.12 | 0.07 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 55 | 0.55 | 0.01 | 0.00 | 0.00 | 7/23/2025 | 7/29/2025 12:58:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 13.00 | 0.00 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.22 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 7/29/2025 12:58:55 PM EST |
| 14.00 | 0.00 | 0.76 | 0.38 | 0.46 | 0.00 | 0.00% | 0.03 | 0 | 0 | 2.05 | 0.00 | 0.00 | 0.00 | 4/16/2025 | 7/29/2025 12:58:55 PM EST |
| 15.00 | 0.00 | 0.03 | 0.02 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 24 | 1.07 | 0.00 | 0.00 | 0.00 | 5/6/2025 | 7/29/2025 12:58:55 PM EST |
| 16.00 | 0.00 | 0.09 | 0.05 | 0.42 | 0.00 | 0.00% | 0.00 | 0 | 709 | 1.16 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 7/29/2025 12:58:55 PM EST |
| 17.00 | 0.00 | 0.04 | 0.02 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 1,254 | 0.97 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 7/29/2025 12:58:55 PM EST |
| 18.00 | 0.00 | 0.58 | 0.29 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 81 | 1.49 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/29/2025 12:58:55 PM EST |
| 19.00 | 0.00 | 0.60 | 0.30 | 0.19 | 0.00 | 0.00% | 0.02 | 0 | 82 | 1.41 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 7/29/2025 12:58:55 PM EST |
| 20.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,139 | 0.91 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 7/29/2025 12:58:55 PM EST |
| 21.00 | 0.00 | 0.85 | 0.43 | 0.04 | 0.00 | 0.00% | 0.02 | 0 | 52 | 1.37 | 0.00 | 0.00 | 0.00 | 7/22/2025 | 7/29/2025 12:58:55 PM EST |
| 22.00 | 0.00 | 0.26 | 0.13 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1,017 | 0.95 | 0.00 | 0.00 | 0.00 | 7/22/2025 | 7/29/2025 12:58:55 PM EST |
| 23.00 | 0.00 | 0.27 | 0.14 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 899 | 0.89 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 7/29/2025 12:58:55 PM EST |
| 24.00 | 0.06 | 0.60 | 0.33 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 525 | 0.82 | -0.01 | 0.00 | 0.00 | 7/25/2025 | 7/29/2025 12:58:55 PM EST |
| 25.00 | 0.06 | 0.09 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 2,429 | 0.60 | -0.01 | 0.00 | -0.01 | 7/25/2025 | 7/29/2025 12:58:55 PM EST |
| 26.00 | 0.00 | 0.23 | 0.12 | 0.09 | -0.02 | -18.19% | 0.00 | 1 | 285 | 0.69 | -0.02 | 0.01 | -0.01 | 7/29/2025 | 7/29/2025 12:58:55 PM EST |
| 27.00 | 0.01 | 0.14 | 0.08 | 0.13 | -0.01 | -7.15% | 0.00 | 47 | 722 | 0.57 | -0.03 | 0.01 | -0.01 | 7/29/2025 | 7/29/2025 12:58:55 PM EST |
| 28.00 | 0.18 | 0.19 | 0.19 | 0.18 | 0.00 | 0.00% | 0.01 | 62 | 1,354 | 0.55 | -0.05 | 0.01 | -0.01 | 7/29/2025 | 7/29/2025 12:58:55 PM EST |
| 29.00 | 0.24 | 0.26 | 0.25 | 0.25 | 0.00 | 0.00% | 0.01 | 94 | 2,348 | 0.54 | -0.06 | 0.02 | -0.01 | 7/29/2025 | 7/29/2025 12:58:55 PM EST |
| 30.00 | 0.34 | 0.36 | 0.35 | 0.36 | 0.00 | 0.00% | 0.01 | 10 | 2,250 | 0.53 | -0.09 | 0.02 | -0.01 | 7/29/2025 | 7/29/2025 12:58:55 PM EST |
| 31.00 | 0.46 | 0.49 | 0.48 | 0.51 | -0.07 | -12.07% | 0.02 | 10 | 246 | 0.53 | -0.12 | 0.03 | -0.02 | 7/29/2025 | 7/29/2025 12:58:55 PM EST |
| 32.00 | 0.63 | 0.69 | 0.66 | 0.68 | 0.00 | 0.00% | 0.02 | 29 | 1,144 | 0.53 | -0.15 | 0.03 | -0.02 | 7/29/2025 | 7/29/2025 12:58:55 PM EST |
| 33.00 | 0.83 | 0.89 | 0.86 | 0.88 | -0.02 | -2.23% | 0.03 | 62 | 1,220 | 0.52 | -0.19 | 0.04 | -0.02 | 7/29/2025 | 7/29/2025 12:58:55 PM EST |
| 34.00 | 1.08 | 1.14 | 1.11 | 1.18 | -0.01 | -0.84% | 0.03 | 2 | 344 | 0.52 | -0.23 | 0.04 | -0.02 | 7/29/2025 | 7/29/2025 12:58:55 PM EST |
| 35.00 | 1.38 | 1.45 | 1.42 | 1.43 | 0.00 | 0.00% | 0.04 | 25 | 3,018 | 0.51 | -0.28 | 0.05 | -0.03 | 7/29/2025 | 7/29/2025 12:58:55 PM EST |
| 36.00 | 1.73 | 1.80 | 1.77 | 1.65 | -0.31 | -15.82% | 0.05 | 2 | 586 | 0.51 | -0.33 | 0.05 | -0.03 | 7/29/2025 | 7/29/2025 12:58:55 PM EST |
| 37.00 | 2.13 | 2.23 | 2.18 | 2.26 | 0.00 | 0.00% | 0.06 | 0 | 2,774 | 0.51 | -0.38 | 0.05 | -0.03 | 7/28/2025 | 7/29/2025 12:58:55 PM EST |
| 38.00 | 2.61 | 2.69 | 2.65 | 2.65 | -0.05 | -1.86% | 0.07 | 9 | 336 | 0.51 | -0.43 | 0.05 | -0.03 | 7/29/2025 | 7/29/2025 12:58:55 PM EST |
| 39.00 | 3.10 | 3.20 | 3.15 | 3.20 | +0.15 | +4.92% | 0.08 | 12 | 1,277 | 0.50 | -0.49 | 0.05 | -0.03 | 7/29/2025 | 7/29/2025 12:58:55 PM EST |
| 40.00 | 3.70 | 3.80 | 3.75 | 3.80 | +0.02 | +0.53% | 0.09 | 39 | 2,164 | 0.50 | -0.54 | 0.05 | -0.03 | 7/29/2025 | 7/29/2025 12:58:55 PM EST |
| 41.00 | 4.35 | 4.45 | 4.40 | 4.40 | 0.00 | 0.00% | 0.11 | 6 | 355 | 0.50 | -0.59 | 0.05 | -0.03 | 7/29/2025 | 7/29/2025 12:58:55 PM EST |
| 42.00 | 5.00 | 5.10 | 5.05 | 5.37 | 0.00 | 0.00% | 0.12 | 0 | 13 | 0.50 | -0.64 | 0.05 | -0.03 | 7/24/2025 | 7/29/2025 12:58:55 PM EST |
| 43.00 | 5.70 | 5.85 | 5.78 | 8.00 | 0.00 | 0.00% | 0.13 | 0 | 45 | 0.50 | -0.69 | 0.05 | -0.03 | 7/16/2025 | 7/29/2025 12:58:55 PM EST |
| 44.00 | 6.55 | 6.65 | 6.60 | 10.25 | 0.00 | 0.00% | 0.15 | 0 | 15 | 0.50 | -0.73 | 0.05 | -0.02 | 6/13/2025 | 7/29/2025 12:58:55 PM EST |
| 45.00 | 7.35 | 7.45 | 7.40 | 6.90 | -2.50 | -26.60% | 0.16 | 5 | 72 | 0.50 | -0.77 | 0.04 | -0.02 | 7/29/2025 | 7/29/2025 12:58:55 PM EST |
| 46.00 | 8.20 | 8.30 | 8.25 | 12.05 | 0.00 | 0.00% | 0.18 | 0 | 2 | 0.50 | -0.81 | 0.04 | -0.02 | 6/5/2025 | 7/29/2025 12:58:55 PM EST |
| 47.00 | 9.05 | 9.15 | 9.10 | 13.00 | 0.00 | 0.00% | 0.19 | 0 | 2 | 0.51 | -0.84 | 0.03 | -0.02 | 6/5/2025 | 7/29/2025 12:58:55 PM EST |
| 48.00 | 9.95 | 10.05 | 10.00 | 9.45 | -4.55 | -32.50% | 0.21 | 3 | 4 | 0.51 | -0.87 | 0.03 | -0.02 | 7/29/2025 | 7/29/2025 12:58:55 PM EST |
| 49.00 | 10.85 | 11.00 | 10.93 | 10.35 | -7.35 | -41.53% | 0.22 | 5 | 0 | 0.51 | -0.89 | 0.03 | -0.01 | 7/29/2025 | 7/29/2025 12:58:55 PM EST |
| 50.00 | 11.80 | 11.95 | 11.88 | 15.75 | 0.00 | 0.00% | 0.24 | 0 | 0 | 0.50 | -0.91 | 0.02 | -0.01 | 6/26/2025 | 7/29/2025 12:58:55 PM EST |
| 55.00 | 16.65 | 16.80 | 16.73 | 17.50 | 0.00 | 0.00% | 0.30 | 0 | 5 | 0.60 | -0.96 | 0.01 | -0.01 | 7/25/2025 | 7/29/2025 12:58:55 PM EST |
| 60.00 | 21.65 | 21.80 | 21.73 | 20.60 | 0.00 | 0.00% | 0.36 | 0 | 0 | 0.71 | -0.99 | 0.00 | 0.00 | 2/21/2025 | 7/29/2025 12:58:55 PM EST |