Options Chain for PINTEREST INC CL A (PINS) - $35.68 as of 7/1/2025 9:29:59 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 14.10 | 17.80 | % | 0 | 0 | 9.41 | 1.00 | 0.00 | 0.00 | 7/1/2025 3:59:57 PM EST | |||
| 21.00 | 12.95 | 16.25 | 15.29 | +0.23 | +1.53% | 5 | 6 | 7.80 | 1.00 | 0.00 | 0.00 | 7/1/2025 | 7/1/2025 3:59:57 PM EST |
| 22.00 | 12.50 | 15.05 | 14.31 | +0.27 | +1.93% | 5 | 6 | 7.29 | 1.00 | 0.00 | 0.00 | 7/1/2025 | 7/1/2025 3:59:57 PM EST |
| 22.50 | 11.70 | 15.35 | 13.57 | 0.00 | 0.00% | 0 | 4 | 8.09 | 1.00 | 0.00 | 0.00 | 6/30/2025 | 7/1/2025 3:59:57 PM EST |
| 23.00 | 12.60 | 14.85 | 13.82 | +0.76 | +5.82% | 5 | 2 | 7.82 | 1.00 | 0.00 | 0.00 | 7/1/2025 | 7/1/2025 3:59:57 PM EST |
| 24.00 | 10.20 | 13.85 | 12.59 | +0.52 | +4.31% | 6 | 3 | 7.31 | 1.00 | 0.00 | 0.00 | 7/1/2025 | 7/1/2025 3:59:57 PM EST |
| 25.00 | 9.40 | 12.85 | 11.79 | +0.69 | +6.22% | 1 | 6 | 6.82 | 1.00 | 0.00 | 0.00 | 7/1/2025 | 7/1/2025 3:59:57 PM EST |
| 26.00 | 9.00 | 11.80 | 9.60 | 0.00 | 0.00% | 0 | 6 | 6.27 | 1.00 | 0.00 | 0.00 | 6/25/2025 | 7/1/2025 3:59:57 PM EST |
| 27.00 | 8.60 | 10.80 | 9.09 | 0.00 | 0.00% | 0 | 4 | 5.80 | 1.00 | 0.00 | 0.00 | 6/30/2025 | 7/1/2025 3:59:57 PM EST |
| 28.00 | 7.65 | 9.00 | 6.85 | 0.00 | 0.00% | 0 | 53 | 4.24 | 1.00 | 0.00 | 0.00 | 6/26/2025 | 7/1/2025 3:59:57 PM EST |
| 29.00 | 6.60 | 8.05 | 6.86 | 0.00 | 0.00% | 0 | 5 | 3.92 | 1.00 | 0.00 | 0.00 | 6/25/2025 | 7/1/2025 3:59:57 PM EST |
| 29.50 | 6.10 | 7.85 | 5.95 | 0.00 | 0.00% | 0 | 4 | 4.12 | 1.00 | 0.00 | 0.00 | 6/27/2025 | 7/1/2025 3:59:57 PM EST |
| 30.00 | 5.05 | 6.35 | 5.65 | -0.55 | -8.88% | 1 | 63 | 2.54 | 1.00 | 0.00 | 0.00 | 7/1/2025 | 7/1/2025 3:59:57 PM EST |
| 30.50 | 5.10 | 6.35 | 5.60 | 0.00 | 0.00% | 0 | 2 | 3.09 | 1.00 | 0.00 | 0.00 | 6/30/2025 | 7/1/2025 3:59:57 PM EST |
| 31.00 | 4.65 | 5.20 | 4.95 | 0.00 | 0.00% | 0 | 4 | 1.98 | 1.00 | 0.00 | 0.00 | 6/30/2025 | 7/1/2025 3:59:57 PM EST |
| 31.50 | 4.05 | 5.55 | % | 0 | 0 | 2.96 | 1.00 | 0.00 | 0.00 | 7/1/2025 3:59:57 PM EST | |||
| 32.00 | 3.65 | 3.90 | 4.05 | +0.64 | +18.77% | 1 | 748 | 1.90 | 1.00 | 0.00 | 0.00 | 7/1/2025 | 7/1/2025 3:59:57 PM EST |
| 32.50 | 3.15 | 4.35 | 4.20 | +1.80 | +75.00% | 1 | 28 | 2.34 | 1.00 | 0.00 | 0.00 | 7/1/2025 | 7/1/2025 3:59:57 PM EST |
| 33.00 | 2.65 | 3.45 | 2.92 | 0.00 | 0.00% | 0 | 46 | 1.69 | 0.99 | 0.01 | 0.00 | 6/30/2025 | 7/1/2025 3:59:57 PM EST |
| 33.50 | 2.15 | 2.96 | 2.60 | +0.53 | +25.61% | 5 | 28 | 1.53 | 0.98 | 0.04 | -0.01 | 7/1/2025 | 7/1/2025 3:59:57 PM EST |
| 34.00 | 1.70 | 2.36 | 1.93 | -0.14 | -6.77% | 21 | 116 | 1.53 | 0.94 | 0.09 | -0.03 | 7/1/2025 | 7/1/2025 3:59:57 PM EST |
| 34.50 | 1.08 | 1.36 | 1.38 | -0.31 | -18.35% | 27 | 215 | 0.29 | 0.87 | 0.18 | -0.06 | 7/1/2025 | 7/1/2025 3:59:57 PM EST |
| 35.00 | 0.83 | 0.93 | 0.91 | -0.14 | -13.34% | 3 | 310 | 0.45 | 0.76 | 0.28 | -0.09 | 7/1/2025 | 7/1/2025 3:59:57 PM EST |
| 35.50 | 0.39 | 0.56 | 0.64 | -0.06 | -8.58% | 32 | 310 | 0.40 | 0.59 | 0.37 | -0.11 | 7/1/2025 | 7/1/2025 3:59:57 PM EST |
| 36.00 | 0.27 | 0.32 | 0.09 | -0.39 | -81.25% | 246 | 1,014 | 0.40 | 0.39 | 0.39 | -0.10 | 7/1/2025 | 7/1/2025 3:59:57 PM EST |
| 36.50 | 0.12 | 0.16 | 0.14 | -0.09 | -39.13% | 49 | 177 | 0.41 | 0.23 | 0.31 | -0.08 | 7/1/2025 | 7/1/2025 3:59:57 PM EST |
| 37.00 | 0.05 | 0.09 | 0.08 | -0.05 | -38.47% | 86 | 329 | 0.41 | 0.12 | 0.20 | -0.06 | 7/1/2025 | 7/1/2025 3:59:57 PM EST |
| 37.50 | 0.02 | 0.05 | 0.05 | -0.01 | -16.67% | 220 | 183 | 0.43 | 0.06 | 0.12 | -0.03 | 7/1/2025 | 7/1/2025 3:59:57 PM EST |
| 38.00 | 0.01 | 0.03 | 0.02 | -0.02 | -50.00% | 219 | 469 | 0.47 | 0.03 | 0.06 | -0.01 | 7/1/2025 | 7/1/2025 3:59:57 PM EST |
| 38.50 | 0.00 | 0.02 | 0.01 | -0.01 | -50.00% | 22 | 74 | 0.54 | 0.01 | 0.02 | 0.00 | 7/1/2025 | 7/1/2025 3:59:57 PM EST |
| 39.00 | 0.00 | 0.02 | 0.02 | 0.00 | 0.00% | 10 | 53 | 0.62 | 0.00 | 0.01 | 0.00 | 7/1/2025 | 7/1/2025 3:59:57 PM EST |
| 39.50 | 0.00 | 0.10 | % | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 7/1/2025 3:59:57 PM EST | |||
| 40.00 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 217 | 0.77 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 7/1/2025 3:59:57 PM EST |
| 41.00 | 0.00 | 0.23 | % | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 7/1/2025 3:59:57 PM EST | |||
| 42.00 | 0.00 | 0.41 | % | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 7/1/2025 3:59:57 PM EST | |||
| 43.00 | 0.00 | 0.01 | % | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 7/1/2025 3:59:57 PM EST | |||
| 44.00 | 0.00 | 0.18 | % | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 7/1/2025 3:59:57 PM EST | |||
| 45.00 | 0.00 | 0.01 | % | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 7/1/2025 3:59:57 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.73 | % | 0 | 0 | 3.08 | 0.00 | 0.00 | 0.00 | 7/1/2025 3:59:57 PM EST | |||
| 21.00 | 0.00 | 0.81 | 0.02 | 0.00 | 0.00% | 0 | 5 | 2.84 | 0.00 | 0.00 | 0.00 | 6/26/2025 | 7/1/2025 3:59:57 PM EST |
| 22.00 | 0.00 | 1.02 | 0.02 | 0.00 | 0.00% | 0 | 5 | 2.61 | 0.00 | 0.00 | 0.00 | 6/26/2025 | 7/1/2025 3:59:57 PM EST |
| 22.50 | 0.00 | 0.75 | 0.01 | 0.00 | 0.00% | 0 | 3 | 2.50 | 0.00 | 0.00 | 0.00 | 6/26/2025 | 7/1/2025 3:59:57 PM EST |
| 23.00 | 0.00 | 0.21 | 0.01 | 0.00 | 0.00% | 0 | 6 | 2.40 | 0.00 | 0.00 | 0.00 | 6/26/2025 | 7/1/2025 3:59:57 PM EST |
| 24.00 | 0.00 | 0.21 | 0.01 | 0.00 | 0.00% | 0 | 1 | 2.18 | 0.00 | 0.00 | 0.00 | 6/26/2025 | 7/1/2025 3:59:57 PM EST |
| 25.00 | 0.00 | 0.01 | 0.12 | 0.00 | 0.00% | 0 | 6 | 1.98 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 7/1/2025 3:59:57 PM EST |
| 26.00 | 0.00 | 0.22 | 0.04 | 0.00 | 0.00% | 0 | 3 | 1.78 | 0.00 | 0.00 | 0.00 | 6/16/2025 | 7/1/2025 3:59:57 PM EST |
| 27.00 | 0.00 | 0.97 | 0.25 | 0.00 | 0.00% | 0 | 6 | 1.59 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 7/1/2025 3:59:57 PM EST |
| 28.00 | 0.00 | 0.77 | 0.01 | 0.00 | 0.00% | 0 | 6 | 1.41 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 7/1/2025 3:59:57 PM EST |
| 29.00 | 0.00 | 1.00 | 0.04 | 0.00 | 0.00% | 0 | 23 | 1.23 | 0.00 | 0.00 | 0.00 | 6/16/2025 | 7/1/2025 3:59:57 PM EST |
| 29.50 | 0.00 | 0.41 | 0.02 | 0.00 | 0.00% | 0 | 1 | 1.14 | 0.00 | 0.00 | 0.00 | 6/26/2025 | 7/1/2025 3:59:57 PM EST |
| 30.00 | 0.00 | 1.21 | 0.05 | 0.00 | 0.00% | 0 | 41 | 1.05 | 0.00 | 0.00 | 0.00 | 6/24/2025 | 7/1/2025 3:59:57 PM EST |
| 30.50 | 0.00 | 0.61 | 0.01 | 0.00 | 0.00% | 0 | 5 | 0.96 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 7/1/2025 3:59:57 PM EST |
| 31.00 | 0.00 | 0.23 | 0.02 | 0.00 | 0.00% | 0 | 3,042 | 0.97 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 7/1/2025 3:59:57 PM EST |
| 31.50 | 0.00 | 0.02 | 0.03 | 0.00 | 0.00% | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 6/24/2025 | 7/1/2025 3:59:57 PM EST |
| 32.00 | 0.00 | 0.23 | 0.01 | 0.00 | 0.00% | 1 | 36 | 0.78 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 7/1/2025 3:59:57 PM EST |
| 32.50 | 0.00 | 0.76 | 0.03 | 0.00 | 0.00% | 0 | 43 | 0.69 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 7/1/2025 3:59:57 PM EST |
| 33.00 | 0.00 | 0.03 | 0.02 | 0.00 | 0.00% | 0 | 164 | 0.64 | -0.01 | 0.01 | 0.00 | 6/30/2025 | 7/1/2025 3:59:57 PM EST |
| 33.50 | 0.01 | 0.03 | 0.02 | -0.01 | -33.34% | 3 | 215 | 0.54 | -0.02 | 0.04 | -0.01 | 7/1/2025 | 7/1/2025 3:59:57 PM EST |
| 34.00 | 0.02 | 0.04 | 0.03 | -0.03 | -50.00% | 47 | 152 | 0.43 | -0.06 | 0.09 | -0.03 | 7/1/2025 | 7/1/2025 3:59:57 PM EST |
| 34.50 | 0.05 | 0.08 | 0.07 | -0.02 | -22.23% | 72 | 392 | 0.40 | -0.13 | 0.18 | -0.06 | 7/1/2025 | 7/1/2025 3:59:57 PM EST |
| 35.00 | 0.13 | 0.18 | 0.12 | -0.05 | -29.42% | 132 | 282 | 0.40 | -0.24 | 0.28 | -0.09 | 7/1/2025 | 7/1/2025 3:59:57 PM EST |
| 35.50 | 0.29 | 0.34 | 0.27 | -0.03 | -10.00% | 53 | 124 | 0.38 | -0.41 | 0.37 | -0.11 | 7/1/2025 | 7/1/2025 3:59:57 PM EST |
| 36.00 | 0.53 | 0.68 | 0.55 | +0.01 | +1.86% | 80 | 53 | 0.38 | -0.61 | 0.39 | -0.10 | 7/1/2025 | 7/1/2025 3:59:57 PM EST |
| 36.50 | 0.87 | 1.06 | 0.74 | -0.11 | -12.95% | 34 | 48 | 0.44 | -0.77 | 0.31 | -0.08 | 7/1/2025 | 7/1/2025 3:59:57 PM EST |
| 37.00 | 0.89 | 1.44 | 1.17 | -0.11 | -8.60% | 8 | 45 | 0.27 | -0.88 | 0.20 | -0.06 | 7/1/2025 | 7/1/2025 3:59:57 PM EST |
| 37.50 | 1.63 | 2.20 | % | 0 | 0 | 1.05 | -0.94 | 0.12 | -0.03 | 7/1/2025 3:59:57 PM EST | |||
| 38.00 | 2.07 | 2.91 | % | 0 | 0 | 1.42 | -0.97 | 0.06 | -0.01 | 7/1/2025 3:59:57 PM EST | |||
| 38.50 | 2.58 | 4.35 | 3.60 | 0.00 | 0.00% | 0 | 0 | 2.54 | -0.99 | 0.02 | 0.00 | 6/24/2025 | 7/1/2025 3:59:57 PM EST |
| 39.00 | 3.25 | 3.40 | 3.30 | +0.49 | +17.44% | 29 | 13 | 1.01 | -1.00 | 0.01 | 0.00 | 7/1/2025 | 7/1/2025 3:59:57 PM EST |
| 39.50 | 3.65 | 5.10 | % | 0 | 0 | 2.58 | -1.00 | 0.00 | 0.00 | 7/1/2025 3:59:57 PM EST | |||
| 40.00 | 4.05 | 5.55 | 5.30 | 0.00 | 0.00% | 0 | 1 | 2.66 | -1.00 | 0.00 | 0.00 | 6/16/2025 | 7/1/2025 3:59:57 PM EST |
| 41.00 | 5.20 | 6.75 | % | 0 | 0 | 3.14 | -1.00 | 0.00 | 0.00 | 7/1/2025 3:59:57 PM EST | |||
| 42.00 | 6.10 | 6.70 | % | 0 | 0 | 2.10 | -1.00 | 0.00 | 0.00 | 7/1/2025 3:59:57 PM EST | |||
| 43.00 | 7.05 | 8.75 | % | 0 | 0 | 3.62 | -1.00 | 0.00 | 0.00 | 7/1/2025 3:59:57 PM EST | |||
| 44.00 | 8.10 | 9.75 | % | 0 | 0 | 3.84 | -1.00 | 0.00 | 0.00 | 7/1/2025 3:59:57 PM EST | |||
| 45.00 | 9.15 | 10.70 | 11.10 | 0.00 | 0.00% | 0 | 1 | 3.99 | -1.00 | 0.00 | 0.00 | 6/23/2025 | 7/1/2025 3:59:57 PM EST |