Cboe Global Markets

PINS - Quotes Dashboard

Monitor the markets on one page including stocks, options, futures, charts, and more.

Options analytics provided by Datashop

Pinterest Inc (pins)

2025-10-08 15:59:59 ET (Delayed)
Bid: 
31.82
Ask: 
31.85
Vol: 
6,438,564
Last: 
31.85
Change: 
+0.4 (+1.2743%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 October
 
Options Chain
Total Records: 24
Calls
(EXPR: Fri Oct 10 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
PINS 30.500
1.31
+0.13
1.32
1.48
62
0.53
0.8912
0.1702
41
PINS 31.000
0.87
+0.06
0.91
0.95
15
0.43
0.7856
0.2768
143
PINS 31.500
0.44
-0.08
0.55
0.59
16
0.42
0.625
0.3705
92
PINS 32.000
0.31
-0.01
0.3
0.34
1,491
0.43
0.4305
0.3939
2253
PINS 32.500
0.14
-0.04
0.14
0.17
136
0.43
0.2524
0.3198
2069
PINS 33.000
0.07
-0.035
0.06
0.07
726
0.43
0.1353
0.2083
1504
Fri Oct 10 2025
Strike
PINS 30.500
PINS 31.000
PINS 31.500
PINS 32.000
PINS 32.500
PINS 33.000
Puts
(EXPR: Fri Oct 10 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
PINS 30.500
0.06
-0.125
0.05
0.06
29
0.46
-0.1091
0.1706
401
PINS 31.000
0.14
-0.175
0.12
0.14
287
0.44
-0.2153
0.2785
1101
PINS 31.500
0.29
-0.24
0.26
0.29
2,250
0.44
-0.3776
0.3748
2495
PINS 32.000
0.66
-0.16
0.5
0.53
18
0.43
-0.5745
0.4
599
PINS 32.500
0.94
-0.245
0.83
0.89
28
0.44
-0.7559
0.3242
295
PINS 33.000
1.37
-0.24
1.2
1.31
52
0.41
-0.874
0.2108
256
Calls
(EXPR: Fri Oct 17 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
PINS 30.500
1.57
+0
1.58
1.67
0
0.4
0.7576
0.1533
3
PINS 31.000
1.15
-0.005
1.24
1.29
20
0.4
0.674
0.1794
638
PINS 31.500
0.82
-0.065
0.93
0.99
35
0.39
0.5793
0.1964
161
PINS 32.000
0.65
-0.01
0.7
0.72
216
0.4
0.4797
0.2005
1728
PINS 32.500
0.45
-0.04
0.5
0.53
15
0.4
0.3831
0.1916
152
PINS 33.000
0.35
+0
0.35
0.37
230
0.4
0.2955
0.1724
250
Fri Oct 17 2025
Strike
PINS 30.500
PINS 31.000
PINS 31.500
PINS 32.000
PINS 32.500
PINS 33.000
Puts
(EXPR: Fri Oct 17 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
PINS 30.500
0.3
-0.155
0.29
0.32
86
0.41
-0.2442
0.1544
159
PINS 31.000
0.47
-0.16
0.42
0.46
122
0.4
-0.3285
0.1808
379
PINS 31.500
0.68
-0.185
0.62
0.66
2,843
0.4
-0.424
0.198
11530
PINS 32.000
0.92
-0.22
0.86
0.91
24
0.4
-0.5245
0.2023
4973
PINS 32.500
1.23
-0.245
1.05
1.2
3
0.37
-0.6221
0.1933
465
PINS 33.000
1.58
-0.23
1.5
1.55
5
0.39
-0.7103
0.174
5628
Calls
(EXPR: Fri Oct 24 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
PINS 30.500
2.33
+0
1.86
2.03
0
0.44
0.7076
0.1241
10
PINS 31.000
1.98
+0
1.53
1.61
0
0.41
0.6414
0.136
24
PINS 31.500
1.25
+0
1.24
1.29
0
0.41
0.5707
0.1436
23
PINS 32.000
0.97
+0
0.99
1.05
0
0.41
0.4981
0.1461
63
PINS 32.500
0.75
+0
0.79
0.86
0
0.41
0.4268
0.1436
8
PINS 33.000
0.6
-0.005
0.62
0.66
3
0.41
0.359
0.1366
191
Fri Oct 24 2025
Strike
PINS 30.500
PINS 31.000
PINS 31.500
PINS 32.000
PINS 32.500
PINS 33.000
Puts
(EXPR: Fri Oct 24 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
PINS 30.500
0.62
-0.07
0.51
0.55
1
0.41
-0.2948
0.1252
4
PINS 31.000
0.74
-0.15
0.68
0.73
5
0.41
-0.3616
0.1372
111
PINS 31.500
0.92
-0.21
0.89
0.94
7
0.41
-0.433
0.1451
1
PINS 32.000
1.15
-0.26
1.14
1.2
11
0.41
-0.5064
0.1478
47
PINS 32.500
1.63
-0.075
1.43
1.48
2
0.41
-0.5786
0.1454
1
PINS 33.000
1.97
-0.085
1.74
1.81
1
0.41
-0.6472
0.1386
76
Calls
(EXPR: Fri Oct 31 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
PINS 29.000
3.05
+0
3.3
3.4
0
0.48
0.7955
0.0714
0
PINS 30.000
2.58
+0
2.6
2.74
0
0.5
0.7128
0.0872
1
PINS 31.000
1.76
+0
1.98
2.04
0
0.48
0.617
0.0986
5
PINS 32.000
1.45
+0.03
1.46
1.53
260
0.48
0.5148
0.1036
193
PINS 33.000
1.01
-0.02
1.05
1.11
103
0.48
0.4142
0.1014
763
PINS 34.000
0.73
+0
0.73
0.77
13
0.48
0.3217
0.0932
264
Fri Oct 31 2025
Strike
PINS 29.000
PINS 30.000
PINS 31.000
PINS 32.000
PINS 33.000
PINS 34.000
Puts
(EXPR: Fri Oct 31 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
PINS 29.000
0.55
-0.07
0.46
0.52
25
0.5
-0.2066
0.072
177
PINS 30.000
0.81
-0.105
0.73
0.78
13
0.49
-0.29
0.0879
407
PINS 31.000
1.11
-0.215
1.1
1.14
101
0.48
-0.3868
0.0996
3114
PINS 32.000
1.77
-0.07
1.57
1.63
24
0.48
-0.4901
0.1048
119
PINS 33.000
2.45
+0
2.15
2.21
5
0.48
-0.592
0.1028
158
PINS 34.000
2.9
-0.275
2.79
3.05
4
0.5
-0.686
0.0948
91
Download CSV

Need More Data?

Cboe Market Data

Cboe Market Data

Get data directly from Cboe's world-class markets, packaged for your possibilities.

View Data
DataShop

DataShop

The definitive source for data across the markets + Cboe exclusive data. Shop by region, asset class, and data type.

Shop Now

PLEASE NOTE: IT IS STRICTLY PROHIBITED TO DOWNLOAD DELAYED QUOTE TABLE DATA FROM THIS WEB SITE BY USING AUTO-EXTRACTION PROGRAMS/QUERIES AND/OR SOFTWARE. CBOE WILL BLOCK IP ADDRESSES OF ALL PARTIES WHO ATTEMPT TO DO SO. THIS DATA IS PROPERTY OF CBOE LIVEVOL OR ITS DATA PROVIDERS. DOWNLOADING THIS DATA IN ANY OTHER WAY THAN BY MANUAL TICKER SYMBOL ENTRY IS STRICTLY PROHIBITED.