Options Chain for PINTEREST INC CL A (PINS) - $31.36 as of 10/8/2025 7:23:47 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 | 11.70 | 11.95 | 11.83 | % | 0.59 | 0 | 0 | 3.11 | 1.00 | 0.00 | 0.00 | 10/8/2025 4:00:04 PM EST | |||
| 22.00 | 9.40 | 10.00 | 9.70 | 9.30 | 0.00 | 0.00% | 0.44 | 0 | 2 | 2.53 | 1.00 | 0.00 | 0.00 | 10/6/2025 | 10/8/2025 4:00:04 PM EST |
| 23.00 | 8.70 | 8.85 | 8.78 | % | 0.38 | 0 | 0 | 2.57 | 1.00 | 0.00 | 0.00 | 10/8/2025 4:00:04 PM EST | |||
| 23.50 | 8.00 | 9.30 | 8.65 | % | 0.37 | 0 | 0 | 2.12 | 1.00 | 0.00 | 0.00 | 10/8/2025 4:00:04 PM EST | |||
| 24.00 | 7.55 | 8.75 | 8.15 | 9.45 | 0.00 | 0.00% | 0.34 | 0 | 5 | 2.28 | 1.00 | 0.00 | 0.00 | 9/25/2025 | 10/8/2025 4:00:04 PM EST |
| 24.50 | 7.00 | 7.60 | 7.30 | % | 0.30 | 0 | 0 | 2.14 | 1.00 | 0.00 | 0.00 | 10/8/2025 4:00:04 PM EST | |||
| 25.00 | 6.70 | 7.50 | 7.10 | 7.05 | 0.00 | 0.00% | 0.28 | 0 | 14 | 1.74 | 1.00 | 0.00 | 0.00 | 10/6/2025 | 10/8/2025 4:00:04 PM EST |
| 25.50 | 6.20 | 6.40 | 6.30 | % | 0.25 | 0 | 0 | 1.61 | 1.00 | 0.00 | 0.00 | 10/8/2025 4:00:04 PM EST | |||
| 26.00 | 5.75 | 5.85 | 5.80 | % | 0.22 | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 10/8/2025 4:00:04 PM EST | |||
| 26.50 | 5.20 | 5.70 | 5.45 | 4.95 | 0.00 | 0.00% | 0.21 | 0 | 3 | 1.37 | 1.00 | 0.00 | 0.00 | 10/6/2025 | 10/8/2025 4:00:04 PM EST |
| 27.00 | 4.70 | 4.85 | 4.78 | 5.30 | 0.00 | 0.00% | 0.18 | 0 | 91 | 1.25 | 1.00 | 0.00 | 0.00 | 10/6/2025 | 10/8/2025 4:00:04 PM EST |
| 27.50 | 4.25 | 4.35 | 4.30 | 4.80 | 0.00 | 0.00% | 0.16 | 0 | 1 | 1.13 | 1.00 | 0.00 | 0.00 | 10/6/2025 | 10/8/2025 4:00:04 PM EST |
| 28.00 | 3.75 | 3.85 | 3.80 | 3.95 | 0.00 | 0.00% | 0.14 | 0 | 44 | 1.01 | 1.00 | 0.00 | 0.00 | 10/7/2025 | 10/8/2025 4:00:04 PM EST |
| 28.50 | 3.20 | 3.35 | 3.28 | 3.70 | 0.00 | 0.00% | 0.12 | 0 | 4 | 1.06 | 1.00 | 0.00 | 0.00 | 10/1/2025 | 10/8/2025 4:00:04 PM EST |
| 29.00 | 2.71 | 2.96 | 2.84 | 3.00 | 0.00 | 0.00% | 0.10 | 0 | 5 | 1.14 | 1.00 | 0.01 | 0.00 | 10/7/2025 | 10/8/2025 4:00:04 PM EST |
| 29.50 | 2.21 | 2.37 | 2.29 | % | 0.08 | 0 | 0 | 0.81 | 0.99 | 0.04 | -0.01 | 10/8/2025 4:00:04 PM EST | |||
| 30.00 | 1.76 | 1.85 | 1.81 | 2.43 | 0.00 | 0.00% | 0.06 | 0 | 19 | 0.63 | 0.96 | 0.10 | -0.03 | 10/6/2025 | 10/8/2025 4:00:04 PM EST |
| 30.50 | 1.32 | 1.48 | 1.40 | 1.31 | +0.05 | +3.97% | 0.05 | 62 | 41 | 0.54 | 0.90 | 0.19 | -0.06 | 10/8/2025 | 10/8/2025 4:00:04 PM EST |
| 31.00 | 0.91 | 0.95 | 0.93 | 0.87 | +0.12 | +16.00% | 0.03 | 15 | 143 | 0.43 | 0.80 | 0.30 | -0.09 | 10/8/2025 | 10/8/2025 4:00:04 PM EST |
| 31.50 | 0.55 | 0.59 | 0.57 | 0.44 | -0.18 | -29.04% | 0.02 | 16 | 92 | 0.42 | 0.63 | 0.40 | -0.10 | 10/8/2025 | 10/8/2025 4:00:04 PM EST |
| 32.00 | 0.30 | 0.34 | 0.32 | 0.31 | +0.03 | +10.72% | 0.01 | 1,491 | 2,253 | 0.45 | 0.43 | 0.40 | -0.10 | 10/8/2025 | 10/8/2025 4:00:04 PM EST |
| 32.50 | 0.14 | 0.17 | 0.16 | 0.14 | -0.05 | -26.32% | 0.00 | 136 | 2,069 | 0.43 | 0.25 | 0.30 | -0.07 | 10/8/2025 | 10/8/2025 4:00:04 PM EST |
| 33.00 | 0.06 | 0.07 | 0.07 | 0.07 | -0.03 | -30.00% | 0.00 | 726 | 1,504 | 0.43 | 0.13 | 0.19 | -0.05 | 10/8/2025 | 10/8/2025 4:00:04 PM EST |
| 33.50 | 0.03 | 0.04 | 0.04 | 0.02 | -0.04 | -66.67% | 0.00 | 90 | 915 | 0.48 | 0.07 | 0.10 | -0.03 | 10/8/2025 | 10/8/2025 4:00:04 PM EST |
| 34.00 | 0.01 | 0.02 | 0.02 | 0.02 | -0.02 | -50.00% | 0.00 | 173 | 630 | 0.48 | 0.03 | 0.05 | -0.01 | 10/8/2025 | 10/8/2025 4:00:04 PM EST |
| 34.50 | 0.01 | 0.08 | 0.05 | 0.02 | -0.02 | -50.00% | 0.00 | 9 | 276 | 0.59 | 0.01 | 0.02 | 0.00 | 10/8/2025 | 10/8/2025 4:00:04 PM EST |
| 35.00 | 0.01 | 0.15 | 0.08 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 224 | 0.87 | 0.00 | 0.01 | 0.00 | 10/7/2025 | 10/8/2025 4:00:04 PM EST |
| 35.50 | 0.00 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 253 | 1.09 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/8/2025 4:00:04 PM EST |
| 36.00 | 0.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 0.00 | 35 | 508 | 0.87 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 4:00:04 PM EST |
| 36.50 | 0.00 | 0.20 | 0.10 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 38 | 1.53 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/8/2025 4:00:04 PM EST |
| 37.00 | 0.00 | 0.07 | 0.04 | 0.01 | 0.00 | 0.00% | 0.00 | 30 | 431 | 1.28 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 4:00:04 PM EST |
| 37.50 | 0.00 | 0.29 | 0.15 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 56 | 1.93 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 10/8/2025 4:00:04 PM EST |
| 38.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 111 | 1.07 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 10/8/2025 4:00:04 PM EST |
| 38.50 | 0.00 | 0.04 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 5 | 44 | 1.39 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 4:00:04 PM EST |
| 39.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 108 | 3.02 | 0.00 | 0.00 | 0.00 | 9/29/2025 | 10/8/2025 4:00:04 PM EST |
| 39.50 | 0.00 | 0.75 | 0.38 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.13 | 0.00 | 0.00 | 0.00 | 9/23/2025 | 10/8/2025 4:00:04 PM EST |
| 40.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 262 | 1.32 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 10/8/2025 4:00:04 PM EST |
| 40.50 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 2.41 | 0.00 | 0.00 | 0.00 | 10/8/2025 4:00:04 PM EST | |||
| 41.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 88 | 2.05 | 0.00 | 0.00 | 0.00 | 10/3/2025 | 10/8/2025 4:00:04 PM EST |
| 42.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 18 | 1.94 | 0.00 | 0.00 | 0.00 | 9/22/2025 | 10/8/2025 4:00:04 PM EST |
| 43.00 | 0.00 | 0.26 | 0.13 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 5 | 2.86 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 10/8/2025 4:00:04 PM EST |
| 44.00 | 0.00 | 0.13 | 0.07 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.60 | 0.00 | 0.00 | 0.00 | 9/5/2025 | 10/8/2025 4:00:04 PM EST |
| 45.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.89 | 0.00 | 0.00 | 0.00 | 10/8/2025 4:00:04 PM EST | |||
| 46.00 | 0.00 | 0.09 | 0.05 | 0.04 | % | 0.00 | 1 | 0 | 2.69 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 4:00:04 PM EST | |
| 47.00 | 0.00 | 0.03 | 0.02 | % | 0.00 | 0 | 0 | 2.39 | 0.00 | 0.00 | 0.00 | 10/8/2025 4:00:04 PM EST | |||
| 50.00 | 0.00 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 0.00 | 4 | 25 | 2.70 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 4:00:04 PM EST |
| 55.00 | 0.00 | 0.03 | 0.02 | % | 0.00 | 0 | 0 | 3.16 | 0.00 | 0.00 | 0.00 | 10/8/2025 4:00:04 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 | 0.13 | 0.07 | % | 0.00 | 0 | 0 | 3.70 | 0.00 | 0.00 | 0.00 | 10/8/2025 4:00:04 PM EST | |||
| 22.00 | 0.00 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 0.00 | 9 | 3 | 2.36 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 4:00:04 PM EST |
| 23.00 | 0.00 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 7 | 7 | 2.11 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 4:00:04 PM EST |
| 23.50 | 0.00 | 0.14 | 0.07 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.62 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 10/8/2025 4:00:04 PM EST |
| 24.00 | 0.00 | 0.22 | 0.11 | 0.01 | -0.05 | -83.34% | 0.00 | 1 | 1 | 2.75 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 4:00:04 PM EST |
| 24.50 | 0.00 | 0.15 | 0.08 | 0.03 | -0.17 | -85.00% | 0.00 | 1 | 1 | 2.36 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 4:00:04 PM EST |
| 25.00 | 0.00 | 0.14 | 0.07 | % | 0.00 | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 10/8/2025 4:00:04 PM EST | |||
| 25.50 | 0.00 | 0.14 | 0.07 | % | 0.00 | 0 | 0 | 2.03 | 0.00 | 0.00 | 0.00 | 10/8/2025 4:00:04 PM EST | |||
| 26.00 | 0.00 | 0.13 | 0.07 | % | 0.00 | 0 | 0 | 1.85 | 0.00 | 0.00 | 0.00 | 10/8/2025 4:00:04 PM EST | |||
| 26.50 | 0.00 | 0.22 | 0.11 | % | 0.00 | 0 | 0 | 1.96 | 0.00 | 0.00 | 0.00 | 10/8/2025 4:00:04 PM EST | |||
| 27.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.78 | 0.00 | 0.00 | 0.00 | 10/8/2025 4:00:04 PM EST | |||
| 27.50 | 0.00 | 0.14 | 0.07 | % | 0.00 | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 10/8/2025 4:00:04 PM EST | |||
| 28.00 | 0.00 | 0.03 | 0.02 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.87 | 0.00 | 0.00 | 0.00 | 10/3/2025 | 10/8/2025 4:00:04 PM EST |
| 28.50 | 0.00 | 0.04 | 0.02 | 0.02 | -0.02 | -50.00% | 0.00 | 10 | 11 | 0.87 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 4:00:04 PM EST |
| 29.00 | 0.00 | 0.06 | 0.03 | 0.02 | +0.01 | +100.00% | 0.00 | 70 | 107 | 0.83 | 0.00 | 0.01 | 0.00 | 10/8/2025 | 10/8/2025 4:00:04 PM EST |
| 29.50 | 0.00 | 0.04 | 0.02 | 0.01 | -0.05 | -83.34% | 0.00 | 111 | 57 | 0.64 | -0.01 | 0.04 | -0.01 | 10/8/2025 | 10/8/2025 4:00:04 PM EST |
| 30.00 | 0.02 | 0.03 | 0.03 | 0.05 | -0.05 | -50.00% | 0.00 | 159 | 335 | 0.49 | -0.04 | 0.10 | -0.03 | 10/8/2025 | 10/8/2025 4:00:04 PM EST |
| 30.50 | 0.05 | 0.06 | 0.06 | 0.06 | -0.12 | -66.67% | 0.00 | 29 | 401 | 0.46 | -0.10 | 0.19 | -0.06 | 10/8/2025 | 10/8/2025 4:00:04 PM EST |
| 31.00 | 0.12 | 0.14 | 0.13 | 0.14 | -0.20 | -58.83% | 0.00 | 287 | 1,101 | 0.45 | -0.20 | 0.30 | -0.09 | 10/8/2025 | 10/8/2025 4:00:04 PM EST |
| 31.50 | 0.26 | 0.29 | 0.28 | 0.29 | -0.28 | -49.13% | 0.01 | 2,250 | 2,495 | 0.44 | -0.37 | 0.40 | -0.10 | 10/8/2025 | 10/8/2025 4:00:04 PM EST |
| 32.00 | 0.50 | 0.53 | 0.52 | 0.66 | -0.11 | -14.29% | 0.02 | 18 | 599 | 0.44 | -0.57 | 0.40 | -0.10 | 10/8/2025 | 10/8/2025 4:00:04 PM EST |
| 32.50 | 0.83 | 0.89 | 0.86 | 0.94 | -0.22 | -18.97% | 0.03 | 28 | 295 | 0.44 | -0.75 | 0.30 | -0.07 | 10/8/2025 | 10/8/2025 4:00:04 PM EST |
| 33.00 | 1.20 | 1.31 | 1.26 | 1.37 | -0.33 | -19.42% | 0.04 | 52 | 256 | 0.53 | -0.87 | 0.19 | -0.05 | 10/8/2025 | 10/8/2025 4:00:04 PM EST |
| 33.50 | 1.57 | 1.78 | 1.68 | 2.06 | +0.03 | +1.48% | 0.05 | 4 | 45 | 0.64 | -0.93 | 0.10 | -0.03 | 10/8/2025 | 10/8/2025 4:00:04 PM EST |
| 34.00 | 2.01 | 2.46 | 2.24 | 2.19 | 0.00 | 0.00% | 0.07 | 0 | 370 | 0.74 | -0.97 | 0.05 | -0.01 | 10/6/2025 | 10/8/2025 4:00:04 PM EST |
| 34.50 | 2.54 | 2.82 | 2.68 | 2.51 | 0.00 | 0.00% | 0.08 | 0 | 57 | 0.92 | -0.99 | 0.02 | 0.00 | 10/6/2025 | 10/8/2025 4:00:04 PM EST |
| 35.00 | 3.20 | 3.30 | 3.25 | 3.55 | 0.00 | 0.00% | 0.09 | 0 | 85 | 1.00 | -1.00 | 0.01 | 0.00 | 10/7/2025 | 10/8/2025 4:00:04 PM EST |
| 35.50 | 3.70 | 3.80 | 3.75 | 4.02 | 0.00 | 0.00% | 0.11 | 0 | 22 | 1.11 | -1.00 | 0.00 | 0.00 | 10/7/2025 | 10/8/2025 4:00:04 PM EST |
| 36.00 | 4.20 | 4.30 | 4.25 | 4.44 | 0.00 | 0.00% | 0.12 | 0 | 23 | 1.21 | -1.00 | 0.00 | 0.00 | 10/7/2025 | 10/8/2025 4:00:04 PM EST |
| 36.50 | 4.70 | 4.80 | 4.75 | 4.70 | 0.00 | 0.00% | 0.13 | 0 | 10 | 1.30 | -1.00 | 0.00 | 0.00 | 10/7/2025 | 10/8/2025 4:00:04 PM EST |
| 37.00 | 5.20 | 5.30 | 5.25 | 5.75 | 0.00 | 0.00% | 0.14 | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 10/6/2025 | 10/8/2025 4:00:04 PM EST |
| 37.50 | 5.70 | 5.80 | 5.75 | 6.03 | 0.00 | 0.00% | 0.15 | 0 | 5 | 1.49 | -1.00 | 0.00 | 0.00 | 10/7/2025 | 10/8/2025 4:00:04 PM EST |
| 38.00 | 6.20 | 6.30 | 6.25 | 6.41 | 0.00 | 0.00% | 0.16 | 0 | 7 | 1.58 | -1.00 | 0.00 | 0.00 | 10/7/2025 | 10/8/2025 4:00:04 PM EST |
| 38.50 | 6.70 | 6.80 | 6.75 | 6.20 | 0.00 | 0.00% | 0.18 | 0 | 2 | 1.66 | -1.00 | 0.00 | 0.00 | 10/3/2025 | 10/8/2025 4:00:04 PM EST |
| 39.00 | 7.20 | 7.30 | 7.25 | 7.70 | 0.00 | 0.00% | 0.19 | 0 | 3 | 1.75 | -1.00 | 0.00 | 0.00 | 10/6/2025 | 10/8/2025 4:00:04 PM EST |
| 39.50 | 7.70 | 7.80 | 7.75 | 5.60 | 0.00 | 0.00% | 0.20 | 0 | 3 | 1.83 | -1.00 | 0.00 | 0.00 | 9/26/2025 | 10/8/2025 4:00:04 PM EST |
| 40.00 | 8.20 | 8.30 | 8.25 | 8.20 | 0.00 | 0.00% | 0.21 | 0 | 3 | 1.91 | -1.00 | 0.00 | 0.00 | 10/1/2025 | 10/8/2025 4:00:04 PM EST |
| 40.50 | 8.70 | 8.80 | 8.75 | 7.20 | 0.00 | 0.00% | 0.22 | 0 | 2 | 1.99 | -1.00 | 0.00 | 0.00 | 9/24/2025 | 10/8/2025 4:00:04 PM EST |
| 41.00 | 9.20 | 9.30 | 9.25 | 9.35 | 0.00 | 0.00% | 0.23 | 0 | 5 | 2.07 | -1.00 | 0.00 | 0.00 | 10/7/2025 | 10/8/2025 4:00:04 PM EST |
| 42.00 | 10.20 | 10.30 | 10.25 | 8.30 | 0.00 | 0.00% | 0.24 | 0 | 8 | 2.22 | -1.00 | 0.00 | 0.00 | 9/26/2025 | 10/8/2025 4:00:04 PM EST |
| 43.00 | 11.20 | 11.30 | 11.25 | 7.70 | 0.00 | 0.00% | 0.26 | 0 | 2 | 2.36 | -1.00 | 0.00 | 0.00 | 9/23/2025 | 10/8/2025 4:00:04 PM EST |
| 44.00 | 12.20 | 12.30 | 12.25 | 10.65 | 0.00 | 0.00% | 0.28 | 0 | 5 | 2.50 | -1.00 | 0.00 | 0.00 | 9/26/2025 | 10/8/2025 4:00:04 PM EST |
| 45.00 | 13.20 | 13.30 | 13.25 | 9.55 | 0.00 | 0.00% | 0.29 | 0 | 2 | 3.29 | -1.00 | 0.00 | 0.00 | 9/23/2025 | 10/8/2025 4:00:04 PM EST |
| 46.00 | 14.20 | 14.30 | 14.25 | 14.20 | 0.00 | 0.00% | 0.31 | 0 | 1 | 2.77 | -1.00 | 0.00 | 0.00 | 10/7/2025 | 10/8/2025 4:00:04 PM EST |
| 47.00 | 15.20 | 15.30 | 15.25 | 15.20 | 0.00 | 0.00% | 0.32 | 0 | 0 | 2.90 | -1.00 | 0.00 | 0.00 | 10/7/2025 | 10/8/2025 4:00:04 PM EST |
| 50.00 | 17.65 | 18.30 | 17.98 | 18.20 | 0.00 | 0.00% | 0.36 | 0 | 0 | 4.80 | -1.00 | 0.00 | 0.00 | 10/7/2025 | 10/8/2025 4:00:04 PM EST |
| 55.00 | 23.15 | 23.30 | 23.23 | 21.50 | 0.00 | 0.00% | 0.42 | 0 | 2 | 3.79 | -1.00 | 0.00 | 0.00 | 9/26/2025 | 10/8/2025 4:00:04 PM EST |