Options Chain for PINTEREST INC CL A (PINS) - $35.61 as of 8/22/2025 8:30:27 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 | 14.75 | 15.95 | 15.35 | % | 0.77 | 0 | 0 | 2.93 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 25.00 | 10.45 | 12.50 | 11.48 | 9.75 | 0.00 | 0.00% | 0.46 | 0 | 5 | 3.49 | 1.00 | 0.00 | 0.00 | 8/11/2025 | 8/22/2025 3:59:59 PM EST |
| 26.00 | 9.35 | 9.75 | 9.55 | 8.75 | 0.00 | 0.00% | 0.37 | 0 | 24 | 1.48 | 1.00 | 0.00 | 0.00 | 8/11/2025 | 8/22/2025 3:59:59 PM EST |
| 27.00 | 8.55 | 8.70 | 8.63 | 7.30 | 0.00 | 0.00% | 0.32 | 0 | 2 | 1.23 | 1.00 | 0.00 | 0.00 | 8/11/2025 | 8/22/2025 3:59:59 PM EST |
| 28.00 | 7.55 | 7.70 | 7.63 | 7.80 | 0.00 | 0.00% | 0.27 | 0 | 23 | 0.97 | 1.00 | 0.00 | 0.00 | 8/18/2025 | 8/22/2025 3:59:59 PM EST |
| 29.00 | 6.55 | 6.70 | 6.63 | 6.25 | 0.00 | 0.00% | 0.23 | 0 | 14 | 0.85 | 1.00 | 0.00 | 0.00 | 8/19/2025 | 8/22/2025 3:59:59 PM EST |
| 30.00 | 5.55 | 5.75 | 5.65 | 6.15 | 0.00 | 0.00% | 0.19 | 0 | 10 | 0.90 | 1.00 | 0.00 | 0.00 | 8/19/2025 | 8/22/2025 3:59:59 PM EST |
| 31.00 | 4.50 | 4.70 | 4.60 | 4.57 | -0.43 | -8.60% | 0.15 | 15 | 7 | 0.70 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 31.50 | 4.00 | 4.20 | 4.10 | % | 0.13 | 0 | 0 | 0.63 | 0.99 | 0.01 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 32.00 | 3.55 | 3.75 | 3.65 | 3.45 | -0.35 | -9.22% | 0.11 | 1 | 4 | 0.63 | 0.99 | 0.02 | -0.01 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 32.50 | 3.10 | 3.20 | 3.15 | 3.21 | -0.44 | -12.06% | 0.10 | 2 | 3 | 0.31 | 0.96 | 0.04 | -0.02 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 33.00 | 2.64 | 2.79 | 2.72 | 2.79 | +0.82 | +41.63% | 0.08 | 176 | 802 | 0.27 | 0.94 | 0.07 | -0.02 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 33.50 | 2.16 | 2.42 | 2.29 | 1.75 | +0.11 | +6.71% | 0.07 | 2 | 37 | 0.42 | 0.90 | 0.10 | -0.03 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 34.00 | 1.72 | 1.79 | 1.76 | 1.38 | +0.12 | +9.53% | 0.05 | 5 | 57 | 0.33 | 0.85 | 0.15 | -0.03 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 34.50 | 1.30 | 1.41 | 1.36 | 1.41 | +0.39 | +38.24% | 0.04 | 4 | 30 | 0.31 | 0.77 | 0.19 | -0.04 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 35.00 | 0.94 | 0.99 | 0.97 | 1.03 | +0.35 | +51.48% | 0.03 | 48 | 913 | 0.30 | 0.67 | 0.24 | -0.04 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 35.50 | 0.65 | 0.68 | 0.67 | 0.64 | +0.18 | +39.13% | 0.02 | 72 | 218 | 0.30 | 0.54 | 0.27 | -0.05 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 36.00 | 0.42 | 0.45 | 0.44 | 0.42 | +0.11 | +35.49% | 0.01 | 335 | 1,544 | 0.30 | 0.41 | 0.26 | -0.04 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 36.50 | 0.25 | 0.29 | 0.27 | 0.27 | +0.04 | +17.40% | 0.01 | 887 | 135 | 0.31 | 0.30 | 0.22 | -0.04 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 37.00 | 0.15 | 0.16 | 0.16 | 0.17 | +0.03 | +21.43% | 0.00 | 3,711 | 1,382 | 0.30 | 0.20 | 0.18 | -0.03 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 37.50 | 0.08 | 0.12 | 0.10 | 0.12 | +0.03 | +33.34% | 0.00 | 84 | 39 | 0.32 | 0.14 | 0.13 | -0.03 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 38.00 | 0.04 | 0.08 | 0.06 | 0.07 | -0.01 | -12.50% | 0.00 | 375 | 1,388 | 0.33 | 0.09 | 0.09 | -0.02 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 38.50 | 0.02 | 0.06 | 0.04 | 0.03 | -0.01 | -25.00% | 0.00 | 17 | 46 | 0.34 | 0.05 | 0.06 | -0.01 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 39.00 | 0.01 | 0.04 | 0.03 | 0.03 | -0.01 | -25.00% | 0.00 | 16 | 393 | 0.35 | 0.03 | 0.04 | -0.01 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 39.50 | 0.00 | 0.16 | 0.08 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 31 | 0.60 | 0.01 | 0.02 | 0.00 | 8/19/2025 | 8/22/2025 3:59:59 PM EST |
| 40.00 | 0.00 | 0.05 | 0.03 | 0.02 | -0.03 | -60.00% | 0.00 | 30 | 502 | 0.50 | 0.01 | 0.01 | 0.00 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 40.50 | 0.00 | 0.46 | 0.23 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 31 | 0.97 | 0.00 | 0.00 | 0.00 | 8/19/2025 | 8/22/2025 3:59:59 PM EST |
| 41.00 | 0.00 | 0.24 | 0.12 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 80 | 0.84 | 0.00 | 0.00 | 0.00 | 8/19/2025 | 8/22/2025 3:59:59 PM EST |
| 41.50 | 0.00 | 0.09 | 0.05 | % | 0.00 | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 42.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 151 | 0.76 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 43.00 | 0.00 | 0.22 | 0.11 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 168 | 1.01 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 8/22/2025 3:59:59 PM EST |
| 44.00 | 0.00 | 0.13 | 0.07 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 3,035 | 0.97 | 0.00 | 0.00 | 0.00 | 8/20/2025 | 8/22/2025 3:59:59 PM EST |
| 45.00 | 0.00 | 0.03 | 0.02 | 0.02 | -0.01 | -33.34% | 0.00 | 117 | 1,072 | 0.81 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 46.00 | 0.00 | 0.55 | 0.28 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 261 | 1.60 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 8/22/2025 3:59:59 PM EST |
| 47.00 | 0.00 | 0.55 | 0.28 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 44 | 1.69 | 0.00 | 0.00 | 0.00 | 8/15/2025 | 8/22/2025 3:59:59 PM EST |
| 48.00 | 0.00 | 0.28 | 0.14 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 13 | 1.49 | 0.00 | 0.00 | 0.00 | 8/15/2025 | 8/22/2025 3:59:59 PM EST |
| 49.00 | 0.00 | 0.54 | 0.27 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 27 | 1.85 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 8/22/2025 3:59:59 PM EST |
| 50.00 | 0.00 | 0.52 | 0.26 | % | 0.01 | 0 | 0 | 1.91 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 51.00 | 0.00 | 0.53 | 0.27 | % | 0.01 | 0 | 0 | 2.00 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 52.00 | 0.00 | 0.52 | 0.26 | % | 0.01 | 0 | 0 | 2.06 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 53.00 | 0.00 | 0.53 | 0.27 | % | 0.01 | 0 | 0 | 2.14 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 54.00 | 0.00 | 0.53 | 0.27 | % | 0.01 | 0 | 0 | 2.21 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 55.00 | 0.00 | 0.53 | 0.27 | % | 0.00 | 0 | 0 | 2.28 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 56.00 | 0.00 | 0.52 | 0.26 | % | 0.00 | 0 | 0 | 2.34 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 57.00 | 0.00 | 0.52 | 0.26 | % | 0.00 | 0 | 0 | 2.40 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 58.00 | 0.00 | 0.52 | 0.26 | % | 0.00 | 0 | 0 | 2.46 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 59.00 | 0.00 | 0.53 | 0.27 | % | 0.00 | 0 | 0 | 2.53 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 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 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 2.41 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 25.00 | 0.00 | 0.53 | 0.27 | % | 0.01 | 0 | 0 | 2.18 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 26.00 | 0.00 | 0.22 | 0.11 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.57 | 0.00 | 0.00 | 0.00 | 8/18/2025 | 8/22/2025 3:59:59 PM EST |
| 27.00 | 0.00 | 0.06 | 0.03 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.09 | 0.00 | 0.00 | 0.00 | 8/14/2025 | 8/22/2025 3:59:59 PM EST |
| 28.00 | 0.00 | 0.07 | 0.04 | 0.01 | -0.03 | -75.00% | 0.00 | 1 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 29.00 | 0.00 | 0.20 | 0.10 | 0.24 | +0.19 | +380.00% | 0.00 | 1 | 59 | 1.10 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 30.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 109 | 0.70 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 8/22/2025 3:59:59 PM EST |
| 31.00 | 0.00 | 0.14 | 0.07 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.74 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 8/22/2025 3:59:59 PM EST |
| 31.50 | 0.00 | 0.16 | 0.08 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.70 | -0.01 | 0.01 | 0.00 | 8/21/2025 | 8/22/2025 3:59:59 PM EST |
| 32.00 | 0.00 | 0.07 | 0.04 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 73 | 0.51 | -0.01 | 0.02 | -0.01 | 8/21/2025 | 8/22/2025 3:59:59 PM EST |
| 32.50 | 0.01 | 0.06 | 0.04 | 0.04 | -0.04 | -50.00% | 0.00 | 3 | 9 | 0.38 | -0.04 | 0.04 | -0.02 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 33.00 | 0.03 | 0.07 | 0.05 | 0.06 | -0.12 | -66.67% | 0.00 | 21 | 4,256 | 0.36 | -0.06 | 0.07 | -0.02 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 33.50 | 0.07 | 0.10 | 0.09 | 0.08 | -0.21 | -72.42% | 0.00 | 25 | 91 | 0.35 | -0.10 | 0.10 | -0.03 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 34.00 | 0.12 | 0.16 | 0.14 | 0.13 | -0.22 | -62.86% | 0.00 | 84 | 817 | 0.34 | -0.15 | 0.15 | -0.03 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 34.50 | 0.20 | 0.23 | 0.22 | 0.22 | -0.33 | -60.00% | 0.01 | 197 | 563 | 0.32 | -0.23 | 0.19 | -0.04 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 35.00 | 0.33 | 0.38 | 0.36 | 0.35 | -0.40 | -53.34% | 0.01 | 75 | 2,177 | 0.32 | -0.33 | 0.24 | -0.04 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 35.50 | 0.53 | 0.56 | 0.55 | 0.57 | -0.32 | -35.96% | 0.02 | 112 | 65 | 0.31 | -0.46 | 0.27 | -0.05 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 36.00 | 0.79 | 0.85 | 0.82 | 0.83 | -0.62 | -42.76% | 0.02 | 50 | 170 | 0.32 | -0.59 | 0.26 | -0.04 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 36.50 | 1.12 | 1.19 | 1.16 | 1.15 | -0.55 | -32.36% | 0.03 | 14 | 7 | 0.32 | -0.70 | 0.22 | -0.04 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 37.00 | 1.52 | 1.59 | 1.56 | 1.53 | -0.68 | -30.77% | 0.04 | 116 | 110 | 0.32 | -0.80 | 0.18 | -0.03 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 37.50 | 1.95 | 2.03 | 1.99 | 1.84 | 0.00 | 0.00% | 0.05 | 0 | 5 | 0.32 | -0.86 | 0.13 | -0.03 | 8/15/2025 | 8/22/2025 3:59:59 PM EST |
| 38.00 | 2.22 | 2.49 | 2.36 | 2.38 | -0.68 | -22.23% | 0.06 | 2 | 53 | 0.31 | -0.91 | 0.09 | -0.02 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 38.50 | 2.80 | 3.00 | 2.90 | 2.61 | 0.00 | 0.00% | 0.08 | 0 | 2 | 0.41 | -0.95 | 0.06 | -0.01 | 8/15/2025 | 8/22/2025 3:59:59 PM EST |
| 39.00 | 3.20 | 3.50 | 3.35 | 3.60 | 0.00 | 0.00% | 0.09 | 0 | 148 | 0.46 | -0.97 | 0.04 | -0.01 | 8/20/2025 | 8/22/2025 3:59:59 PM EST |
| 39.50 | 3.40 | 4.00 | 3.70 | 4.10 | 0.00 | 0.00% | 0.09 | 0 | 24 | 0.51 | -0.99 | 0.02 | 0.00 | 8/20/2025 | 8/22/2025 3:59:59 PM EST |
| 40.00 | 4.35 | 4.50 | 4.43 | 4.35 | -0.70 | -13.87% | 0.11 | 200 | 169 | 0.55 | -0.99 | 0.01 | 0.00 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 40.50 | 4.85 | 5.00 | 4.93 | 4.50 | 0.00 | 0.00% | 0.12 | 0 | 10 | 0.60 | -1.00 | 0.00 | 0.00 | 8/18/2025 | 8/22/2025 3:59:59 PM EST |
| 41.00 | 5.35 | 6.20 | 5.78 | 5.30 | -0.85 | -13.83% | 0.14 | 19 | 16 | 0.64 | -1.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 41.50 | 5.85 | 6.00 | 5.93 | 5.45 | 0.00 | 0.00% | 0.14 | 0 | 4 | 0.69 | -1.00 | 0.00 | 0.00 | 8/14/2025 | 8/22/2025 3:59:59 PM EST |
| 42.00 | 6.35 | 6.50 | 6.43 | 7.05 | 0.00 | 0.00% | 0.15 | 0 | 7 | 0.73 | -1.00 | 0.00 | 0.00 | 8/21/2025 | 8/22/2025 3:59:59 PM EST |
| 43.00 | 7.35 | 7.50 | 7.43 | 6.45 | 0.00 | 0.00% | 0.17 | 0 | 2 | 0.81 | -1.00 | 0.00 | 0.00 | 8/15/2025 | 8/22/2025 3:59:59 PM EST |
| 44.00 | 8.35 | 8.50 | 8.43 | 9.50 | 0.00 | 0.00% | 0.19 | 0 | 1 | 0.88 | -1.00 | 0.00 | 0.00 | 8/8/2025 | 8/22/2025 3:59:59 PM EST |
| 45.00 | 9.35 | 9.50 | 9.43 | 10.20 | 0.00 | 0.00% | 0.21 | 0 | 3 | 0.96 | -1.00 | 0.00 | 0.00 | 8/21/2025 | 8/22/2025 3:59:59 PM EST |
| 46.00 | 10.35 | 10.50 | 10.43 | % | 0.23 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 47.00 | 11.35 | 11.90 | 11.63 | 11.30 | % | 0.25 | 1 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:59 PM EST | |
| 48.00 | 12.35 | 12.50 | 12.43 | % | 0.26 | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 49.00 | 13.35 | 13.50 | 13.43 | % | 0.27 | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 50.00 | 14.35 | 14.50 | 14.43 | % | 0.29 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 51.00 | 15.35 | 15.50 | 15.43 | 16.20 | 0.00 | 0.00% | 0.30 | 0 | 1 | 1.35 | -1.00 | 0.00 | 0.00 | 8/20/2025 | 8/22/2025 3:59:59 PM EST |
| 52.00 | 16.35 | 16.50 | 16.43 | % | 0.32 | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 53.00 | 17.35 | 17.50 | 17.43 | % | 0.33 | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 54.00 | 18.35 | 18.50 | 18.43 | % | 0.34 | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 55.00 | 19.35 | 19.50 | 19.43 | % | 0.35 | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 56.00 | 20.35 | 20.50 | 20.43 | % | 0.36 | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 57.00 | 21.35 | 21.50 | 21.43 | % | 0.38 | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 58.00 | 22.35 | 22.50 | 22.43 | % | 0.39 | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 59.00 | 23.35 | 23.50 | 23.43 | % | 0.40 | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST |