Options Chain for PINTEREST INC CL A (PINS) - $37.91 as of 7/25/2025 8:39:52 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 | 17.85 | 18.15 | 18.00 | % | 0.90 | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 7/25/2025 3:59:49 PM EST | |||
| 25.00 | 12.85 | 13.85 | 13.35 | % | 0.53 | 0 | 0 | 0.81 | 0.99 | 0.00 | -0.01 | 7/25/2025 3:59:49 PM EST | |||
| 28.00 | 10.10 | 10.35 | 10.23 | % | 0.37 | 0 | 0 | 0.55 | 0.95 | 0.01 | -0.01 | 7/25/2025 3:59:49 PM EST | |||
| 29.00 | 9.15 | 9.55 | 9.35 | % | 0.32 | 0 | 0 | 0.60 | 0.93 | 0.02 | -0.02 | 7/25/2025 3:59:49 PM EST | |||
| 30.00 | 8.25 | 8.55 | 8.40 | % | 0.28 | 0 | 0 | 0.57 | 0.91 | 0.02 | -0.02 | 7/25/2025 3:59:49 PM EST | |||
| 31.00 | 7.35 | 7.65 | 7.50 | % | 0.24 | 0 | 0 | 0.50 | 0.88 | 0.03 | -0.02 | 7/25/2025 3:59:49 PM EST | |||
| 32.00 | 6.55 | 6.90 | 6.73 | % | 0.21 | 0 | 0 | 0.56 | 0.85 | 0.03 | -0.02 | 7/25/2025 3:59:49 PM EST | |||
| 33.00 | 5.75 | 6.05 | 5.90 | % | 0.18 | 0 | 0 | 0.55 | 0.81 | 0.04 | -0.03 | 7/25/2025 3:59:49 PM EST | |||
| 34.00 | 5.05 | 5.30 | 5.18 | 5.09 | % | 0.15 | 1 | 0 | 0.59 | 0.76 | 0.05 | -0.03 | 7/25/2025 | 7/25/2025 3:59:49 PM EST | |
| 35.00 | 4.40 | 4.60 | 4.50 | 4.25 | % | 0.13 | 1 | 0 | 0.55 | 0.71 | 0.05 | -0.03 | 7/25/2025 | 7/25/2025 3:59:49 PM EST | |
| 36.00 | 3.75 | 3.95 | 3.85 | % | 0.11 | 0 | 0 | 0.54 | 0.66 | 0.06 | -0.03 | 7/25/2025 3:59:49 PM EST | |||
| 37.00 | 3.20 | 3.40 | 3.30 | 3.16 | % | 0.09 | 1 | 0 | 0.54 | 0.60 | 0.06 | -0.03 | 7/25/2025 | 7/25/2025 3:59:49 PM EST | |
| 38.00 | 2.67 | 2.88 | 2.78 | % | 0.07 | 0 | 0 | 0.53 | 0.54 | 0.06 | -0.03 | 7/25/2025 3:59:49 PM EST | |||
| 39.00 | 2.26 | 2.41 | 2.34 | 2.13 | % | 0.06 | 2 | 0 | 0.53 | 0.48 | 0.06 | -0.03 | 7/25/2025 | 7/25/2025 3:59:49 PM EST | |
| 40.00 | 1.82 | 2.02 | 1.92 | % | 0.05 | 0 | 0 | 0.53 | 0.42 | 0.06 | -0.03 | 7/25/2025 3:59:49 PM EST | |||
| 41.00 | 1.53 | 1.72 | 1.63 | 1.55 | % | 0.04 | 13 | 0 | 0.53 | 0.37 | 0.06 | -0.03 | 7/25/2025 | 7/25/2025 3:59:49 PM EST | |
| 42.00 | 1.20 | 1.60 | 1.40 | % | 0.03 | 0 | 0 | 0.52 | 0.32 | 0.05 | -0.03 | 7/25/2025 3:59:49 PM EST | |||
| 43.00 | 0.97 | 1.25 | 1.11 | % | 0.03 | 0 | 0 | 0.54 | 0.28 | 0.05 | -0.03 | 7/25/2025 3:59:49 PM EST | |||
| 44.00 | 0.68 | 1.02 | 0.85 | % | 0.02 | 0 | 0 | 0.52 | 0.24 | 0.05 | -0.03 | 7/25/2025 3:59:49 PM EST | |||
| 45.00 | 0.54 | 0.87 | 0.71 | % | 0.02 | 0 | 0 | 0.53 | 0.20 | 0.04 | -0.02 | 7/25/2025 3:59:49 PM EST | |||
| 46.00 | 0.46 | 0.67 | 0.57 | % | 0.01 | 0 | 0 | 0.53 | 0.17 | 0.04 | -0.02 | 7/25/2025 3:59:49 PM EST | |||
| 47.00 | 0.31 | 0.63 | 0.47 | % | 0.01 | 0 | 0 | 0.53 | 0.15 | 0.03 | -0.02 | 7/25/2025 3:59:49 PM EST | |||
| 48.00 | 0.26 | 0.52 | 0.39 | % | 0.01 | 0 | 0 | 0.54 | 0.12 | 0.03 | -0.02 | 7/25/2025 3:59:49 PM EST | |||
| 50.00 | 0.00 | 0.37 | 0.19 | % | 0.00 | 0 | 0 | 0.58 | 0.08 | 0.02 | -0.01 | 7/25/2025 3:59:49 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 | % | 0.01 | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 7/25/2025 3:59:49 PM EST | |||
| 25.00 | 0.00 | 0.87 | 0.44 | % | 0.02 | 0 | 0 | 1.10 | -0.01 | 0.00 | -0.01 | 7/25/2025 3:59:49 PM EST | |||
| 28.00 | 0.00 | 0.36 | 0.18 | % | 0.01 | 0 | 0 | 0.64 | -0.05 | 0.01 | -0.01 | 7/25/2025 3:59:49 PM EST | |||
| 29.00 | 0.00 | 0.36 | 0.18 | % | 0.01 | 0 | 0 | 0.64 | -0.07 | 0.02 | -0.02 | 7/25/2025 3:59:49 PM EST | |||
| 30.00 | 0.31 | 0.39 | 0.35 | 0.35 | % | 0.01 | 3 | 0 | 0.57 | -0.09 | 0.02 | -0.02 | 7/25/2025 | 7/25/2025 3:59:49 PM EST | |
| 31.00 | 0.38 | 0.58 | 0.48 | % | 0.02 | 0 | 0 | 0.57 | -0.12 | 0.03 | -0.02 | 7/25/2025 3:59:49 PM EST | |||
| 32.00 | 0.50 | 0.81 | 0.66 | % | 0.02 | 0 | 0 | 0.56 | -0.15 | 0.03 | -0.02 | 7/25/2025 3:59:49 PM EST | |||
| 33.00 | 0.73 | 0.95 | 0.84 | % | 0.03 | 0 | 0 | 0.55 | -0.19 | 0.04 | -0.03 | 7/25/2025 3:59:49 PM EST | |||
| 34.00 | 0.97 | 1.22 | 1.10 | % | 0.03 | 0 | 0 | 0.55 | -0.24 | 0.05 | -0.03 | 7/25/2025 3:59:49 PM EST | |||
| 35.00 | 1.31 | 1.55 | 1.43 | % | 0.04 | 0 | 0 | 0.55 | -0.29 | 0.05 | -0.03 | 7/25/2025 3:59:49 PM EST | |||
| 36.00 | 1.65 | 1.91 | 1.78 | % | 0.05 | 0 | 0 | 0.54 | -0.34 | 0.06 | -0.03 | 7/25/2025 3:59:49 PM EST | |||
| 37.00 | 2.12 | 2.32 | 2.22 | % | 0.06 | 0 | 0 | 0.54 | -0.40 | 0.06 | -0.03 | 7/25/2025 3:59:49 PM EST | |||
| 38.00 | 2.56 | 2.81 | 2.69 | % | 0.07 | 0 | 0 | 0.53 | -0.46 | 0.06 | -0.03 | 7/25/2025 3:59:49 PM EST | |||
| 39.00 | 3.15 | 3.40 | 3.28 | % | 0.08 | 0 | 0 | 0.54 | -0.52 | 0.06 | -0.03 | 7/25/2025 3:59:49 PM EST | |||
| 40.00 | 3.60 | 4.00 | 3.80 | % | 0.10 | 0 | 0 | 0.50 | -0.58 | 0.06 | -0.03 | 7/25/2025 3:59:49 PM EST | |||
| 41.00 | 4.45 | 4.65 | 4.55 | % | 0.11 | 0 | 0 | 0.54 | -0.63 | 0.06 | -0.03 | 7/25/2025 3:59:49 PM EST | |||
| 42.00 | 5.15 | 5.40 | 5.28 | % | 0.13 | 0 | 0 | 0.54 | -0.68 | 0.05 | -0.03 | 7/25/2025 3:59:49 PM EST | |||
| 43.00 | 5.90 | 6.20 | 6.05 | % | 0.14 | 0 | 0 | 0.54 | -0.72 | 0.05 | -0.03 | 7/25/2025 3:59:49 PM EST | |||
| 44.00 | 6.70 | 7.00 | 6.85 | % | 0.16 | 0 | 0 | 0.54 | -0.76 | 0.05 | -0.03 | 7/25/2025 3:59:49 PM EST | |||
| 45.00 | 7.55 | 7.90 | 7.73 | % | 0.17 | 0 | 0 | 0.55 | -0.80 | 0.04 | -0.02 | 7/25/2025 3:59:49 PM EST | |||
| 46.00 | 8.40 | 8.80 | 8.60 | % | 0.19 | 0 | 0 | 0.56 | -0.83 | 0.04 | -0.02 | 7/25/2025 3:59:49 PM EST | |||
| 47.00 | 9.30 | 9.65 | 9.48 | % | 0.20 | 0 | 0 | 0.55 | -0.85 | 0.03 | -0.02 | 7/25/2025 3:59:49 PM EST | |||
| 48.00 | 10.10 | 10.50 | 10.30 | % | 0.21 | 0 | 0 | 0.52 | -0.88 | 0.03 | -0.02 | 7/25/2025 3:59:49 PM EST | |||
| 50.00 | 12.05 | 12.40 | 12.23 | % | 0.24 | 0 | 0 | 0.99 | -0.92 | 0.02 | -0.01 | 7/25/2025 3:59:49 PM EST |