Free Trial
→ This Crypto Is Set to Explode in January (From Crypto 101 Media) (Ad) Free PINS Stock Alerts

Pinterest (PINS) Options Chain & Prices

Pinterest logo
$37.76 -0.84 (-2.18%)
Closing price 08/1/2025 03:59 PM Eastern
Extended Trading
$37.79 +0.03 (+0.08%)
As of 08/1/2025 07:59 PM Eastern
Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more.
Compare

PINS Put and Call Options List

Export to Excel
ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
8/8/2025$30.50$0.240Put1918 - 71
(+0)		117.81%
(+5.54%)		-0.0813092
8/8/2025$31.00$0.285Put1572155207
(+93)		116.30%
(+5.74%)		-0.09478510
8/8/2025$31.50$0.339Put88 - 16
(+3)		114.91%
(+5.93%)		-0.1101531
8/8/2025$31.50$6.687Call2 - 21
(+0)		114.91%
(+5.93%)		0.8901881
8/8/2025$32.00$0.401Put1 - - 88
(+1)		113.63%
(+6.08%)		-0.1275161
8/8/2025$32.50$0.474Put4321296
(+61)		112.45%
(+6.22%)		-0.1469764
8/8/2025$33.00$0.559Put14 - 2244
(+47)		111.36%
(+6.33%)		-0.16856910
8/8/2025$33.00$5.408Call15 - - 14
(+3)		111.36%
(+6.33%)		0.8319142
8/8/2025$33.50$0.656Put24 - 20217
(+0)		110.35%
(+6.43%)		-0.1923274
8/8/2025$34.00$0.768Put18 - 6444
(+1)		109.42%
(+6.51%)		-0.2182058
8/8/2025$34.00$4.617Call1 - - 113
(+5)		109.42%
(+6.51%)		0.7824131
8/8/2025$34.50$0.894Put1617185
(+66)		108.57%
(+6.58%)		-0.24613611
8/8/2025$34.50$4.243Call7 - 71
(+0)		108.57%
(+6.58%)		0.7545571
8/8/2025$35.00$1.036Put25418168
(+42)		107.78%
(+6.63%)		-0.27598811
8/8/2025$35.00$3.885Call15 - 3227
(+30)		107.78%
(+6.63%)		0.7247995
8/8/2025$35.50$1.195Put37630135
(+17)		107.06%
(+6.68%)		-0.3075826
8/8/2025$35.50$3.545Call103 - 327
(+0)		107.06%
(+6.68%)		0.69329410
8/8/2025$36.00$1.372Put55631377
(+1)		106.41%
(+6.71%)		-0.34070621
8/8/2025$36.00$3.221Call691746318
(+20)		106.41%
(+6.71%)		0.66028414
8/8/2025$36.50$1.567Put852205
(+1)		105.81%
(+6.74%)		-0.3750696
8/8/2025$36.50$2.917Call1821233
(+3)		105.81%
(+6.74%)		0.626026
8/8/2025$37.00$1.781Put971364888
(+11)		105.29%
(+6.76%)		-0.41040338
8/8/2025$37.00$2.631Call23013248393
(+83)		105.29%
(+6.76%)		0.5908235
8/8/2025$37.50$2.014Put1331582261
(+153)		104.82%
(+6.77%)		-0.4463346
8/8/2025$37.50$2.364Call1004636214
(-10)		104.11%
(+6.06%)		0.55523
8/8/2025$38.00$2.267Put6328241441
(+226)		104.42%
(+6.78%)		-0.48255937
8/8/2025$38.00$2.116Call1491581635
(+3)		104.42%
(+6.78%)		0.51891739
8/8/2025$38.50$2.539Put761561224
(+32)		104.07%
(+6.79%)		-0.51867619
8/8/2025$38.50$1.888Call911540379
(+41)		104.07%
(+6.79%)		0.48291322
8/8/2025$39.00$2.830Put54648105
(+15)		103.79%
(+6.79%)		-0.55440415
8/8/2025$39.00$1.678Call1,07715412916
(+37)		103.79%
(+6.15%)		0.447336187
8/8/2025$39.50$3.139Put291254
(+4)		103.56%
(+6.79%)		-0.5893558
8/8/2025$39.50$1.487Call701528243
(+95)		103.56%
(+6.79%)		0.41250223
8/8/2025$40.00$3.466Put25 - 17191
(+137)		103.38%
(+6.78%)		-0.6233016
8/8/2025$40.00$1.314Call963317548
(+74)		103.38%
(+6.78%)		0.37870541
8/8/2025$40.50$3.810Put131100
(+0)		103.26%
(+6.78%)		-0.6559278
8/8/2025$40.50$1.157Call1463112
(+15)		103.26%
(+6.78%)		0.34619714
8/8/2025$41.00$4.170Put2 - 22
(+1)		103.18%
(+6.77%)		-0.6870792
8/8/2025$41.00$1.016Call33731060
(-7)		103.18%
(+6.77%)		0.31518319
8/8/2025$41.50$0.890Call75 - 56
(+4)		103.15%
(+6.77%)		0.2858366
This Crypto Is Set to Explode in January (Ad)

Free summit reveals where Bitcoin goes after $120k Don't miss this rare opportunity to learn directly from the experts who are driving this market…

Reserve your free spot now.
8/8/2025$42.00$4.933Put11 - 3
(+3)		103.16%
(+6.76%)		-0.7442491
8/8/2025$42.00$0.778Call1621531414
(+17)		103.16%
(+6.76%)		0.25825714
8/8/2025$42.50$0.678Call62511119
(+16)		103.22%
(+6.76%)		0.232544
8/8/2025$43.00$0.590Call13491022656
(+2080)		103.31%
(+7.62%)		0.20869516
8/8/2025$44.00$0.445Call10 - 1261
(+6)		103.59%
(+6.78%)		0.1666375
8/8/2025$44.50$0.385Call2 - - 52
(+50)		103.78%
(+6.79%)		0.148331
8/8/2025$45.00$7.494Put8080 - 60
(+60)		104.00%
(+6.81%)		-0.8713715
8/8/2025$45.00$0.333Call802622216
(+3)		104.00%
(+6.81%)		0.13173913
End-of-day options data provided by Trade Alert and Intrinio.


Related Companies and Tools

Related Companies
Options Chain Tools

This page (NYSE:PINS) was last updated on 8/2/2025 by MarketBeat.com Staff
From Our Partners
Elon’s Secret Social Security Bombshell
To All Americans Born Before April 16th, 1963: Did Trump Just Give The Green Light To Radically RE-DO Social S...
Banyan Hill Publishing | Sponsored
Elon’s BIGGEST warning yet?
Tesla's About to Prove Everyone Wrong... Again Back in 2018, when Jeff Brown told everyone to buy Tesla… ...
Brownstone Research | Sponsored
China just unlocked Nvidia’s AI chips—what that means for you
Tired of Missing Big AI Moves Like Nvidia? You’re not the problem—your trading system is. Tim’s XGPT system...
Timothy Sykes | Sponsored
This Social Security Shift Could Boost Benefits by 400%
If you currently collect Social Security—or plan to in the future—this may be one of the most important update...
InvestorPlace | Sponsored
Man Who Called Nvidia at $1.10 Says Buy This Now...
In 2004, one man called Nvidia before just about anyone knew it existed. Now, this same guy says a new comp...
The Oxford Club | Sponsored
A new rule goes live in July — and the banks are quietly crushing it
A little-known regulation quietly goes into effect this July. And it's already being exploited by Wall Stre...
American Alternative | Sponsored
Your blueprint for crypto wealth
Mark August 12th on your calendar. 27 of crypto's most successful minds are about to reveal everything…
Crypto 101 Media | Sponsored
Jeff Bezos Launches "ChatGPT Killer"?
Amazon just launched Nova—its secretive new AI system designed to rival ChatGPT. Bezos says he now spends 95% ...
Stansberry Research | Sponsored