Options Chain for PINTEREST INC CL A (PINS) - $19.46 as of 10/2/2026 3:14:30 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 14.00 | 5.35 | 6.00 | 5.68 | 5.61 | +0.91 | +19.37% | 0.41 | 1 | 0 | 2.99 | 1.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 9:58:54 AM EST |
| 15.00 | 4.35 | 5.05 | 4.70 | 4.68 | +1.22 | +35.26% | 0.31 | 1 | 3 | 2.76 | 1.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 9:58:54 AM EST |
| 15.50 | 3.65 | 4.65 | 4.15 | 3.72 | 0.00 | 0.00% | 0.27 | 0 | 3 | 2.33 | 1.00 | 0.00 | 0.00 | 9/21/2026 | 10/5/2026 9:58:54 AM EST |
| 16.00 | 3.30 | 4.05 | 3.68 | 3.30 | 0.00 | 0.00% | 0.23 | 0 | 15 | 2.12 | 1.00 | 0.00 | 0.00 | 10/2/2026 | 10/5/2026 9:58:54 AM EST |
| 16.50 | 2.65 | 3.65 | 3.15 | 2.40 | 0.00 | 0.00% | 0.19 | 0 | 5 | 1.91 | 1.00 | 0.00 | 0.00 | 10/1/2026 | 10/5/2026 9:58:54 AM EST |
| 17.00 | 2.13 | 3.20 | 2.67 | 1.97 | 0.00 | 0.00% | 0.16 | 0 | 4 | 1.79 | 1.00 | 0.00 | 0.00 | 10/1/2026 | 10/5/2026 9:58:54 AM EST |
| 17.50 | 1.79 | 2.65 | 2.22 | 1.13 | 0.00 | 0.00% | 0.13 | 0 | 1 | 1.49 | 0.99 | 0.04 | 0.00 | 9/29/2026 | 10/5/2026 9:58:54 AM EST |
| 18.00 | 1.36 | 2.10 | 1.73 | 1.21 | 0.00 | 0.00% | 0.10 | 0 | 683 | 1.30 | 0.95 | 0.10 | -0.01 | 9/30/2026 | 10/5/2026 9:58:54 AM EST |
| 18.50 | 1.19 | 1.59 | 1.39 | 1.36 | +0.46 | +51.12% | 0.08 | 1 | 96 | 0.98 | 0.88 | 0.18 | -0.02 | 10/5/2026 | 10/5/2026 9:58:54 AM EST |
| 19.00 | 0.88 | 1.04 | 0.96 | 0.95 | +0.39 | +69.65% | 0.05 | 17 | 1,244 | 0.56 | 0.77 | 0.28 | -0.04 | 10/5/2026 | 10/5/2026 9:58:54 AM EST |
| 19.50 | 0.54 | 0.68 | 0.61 | 0.59 | +0.34 | +136.00% | 0.03 | 94 | 429 | 0.50 | 0.61 | 0.36 | -0.05 | 10/5/2026 | 10/5/2026 9:58:54 AM EST |
| 20.00 | 0.30 | 0.33 | 0.32 | 0.31 | +0.15 | +93.75% | 0.02 | 242 | 631 | 0.50 | 0.42 | 0.37 | -0.05 | 10/5/2026 | 10/5/2026 9:58:54 AM EST |
| 20.50 | 0.15 | 0.21 | 0.18 | 0.18 | +0.10 | +125.00% | 0.01 | 187 | 187 | 0.49 | 0.26 | 0.30 | -0.04 | 10/5/2026 | 10/5/2026 9:58:54 AM EST |
| 21.00 | 0.07 | 0.08 | 0.08 | 0.08 | +0.04 | +100.00% | 0.00 | 6,182 | 565 | 0.50 | 0.15 | 0.21 | -0.03 | 10/5/2026 | 10/5/2026 9:58:54 AM EST |
| 21.50 | 0.02 | 0.05 | 0.04 | 0.03 | 0.00 | 0.00% | 0.00 | 209 | 85 | 0.52 | 0.08 | 0.12 | -0.02 | 10/5/2026 | 10/5/2026 9:58:54 AM EST |
| 22.00 | 0.00 | 0.03 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 174 | 256 | 0.57 | 0.03 | 0.06 | -0.01 | 10/5/2026 | 10/5/2026 9:58:54 AM EST |
| 22.50 | 0.01 | 0.02 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 1 | 57 | 0.82 | 0.01 | 0.03 | 0.00 | 10/5/2026 | 10/5/2026 9:58:54 AM EST |
| 23.00 | 0.00 | 0.01 | 0.01 | 0.02 | -0.04 | -66.67% | 0.00 | 10 | 24 | 0.67 | 0.00 | 0.01 | 0.00 | 10/5/2026 | 10/5/2026 9:58:54 AM EST |
| 23.50 | 0.00 | 0.09 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 19 | 1.13 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/5/2026 9:58:54 AM EST |
| 24.00 | 0.00 | 0.50 | 0.25 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 37 | 2.05 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 10/5/2026 9:58:54 AM EST |
| 24.50 | 0.00 | 0.06 | 0.03 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.21 | 0.00 | 0.00 | 0.00 | 9/2/2026 | 10/5/2026 9:58:54 AM EST |
| 25.00 | 0.00 | 0.01 | 0.01 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 71 | 0.97 | 0.00 | 0.00 | 0.00 | 9/8/2026 | 10/5/2026 9:58:54 AM EST |
| 25.50 | 0.00 | 0.50 | 0.25 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.41 | 0.00 | 0.00 | 0.00 | 9/1/2026 | 10/5/2026 9:58:54 AM EST |
| 26.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 2.52 | 0.00 | 0.00 | 0.00 | 10/5/2026 9:58:54 AM EST | |||
| 26.50 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 2.62 | 0.00 | 0.00 | 0.00 | 10/5/2026 9:58:54 AM EST | |||
| 27.00 | 0.00 | 0.50 | 0.25 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 4 | 2.73 | 0.00 | 0.00 | 0.00 | 9/2/2026 | 10/5/2026 9:58:54 AM EST |
| 27.50 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 2.83 | 0.00 | 0.00 | 0.00 | 10/5/2026 9:58:54 AM EST | |||
| 28.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 2.92 | 0.00 | 0.00 | 0.00 | 10/5/2026 9:58:54 AM EST | |||
| 28.50 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 3.02 | 0.00 | 0.00 | 0.00 | 10/5/2026 9:58:54 AM EST | |||
| 29.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 3.11 | 0.00 | 0.00 | 0.00 | 10/5/2026 9:58:54 AM EST | |||
| 30.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 3.28 | 0.00 | 0.00 | 0.00 | 10/5/2026 9:58:54 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 14.00 | 0.00 | 0.48 | 0.24 | 1.75 | 0.00 | 0.00% | 0.02 | 0 | 5 | 3.21 | 0.00 | 0.00 | 0.00 | 9/24/2026 | 10/5/2026 9:58:54 AM EST |
| 15.00 | 0.00 | 0.50 | 0.25 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 2 | 2.78 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/5/2026 9:58:54 AM EST |
| 15.50 | 0.00 | 0.70 | 0.35 | 0.03 | 0.00 | 0.00% | 0.02 | 0 | 2 | 2.56 | 0.00 | 0.00 | 0.00 | 9/30/2026 | 10/5/2026 9:58:54 AM EST |
| 16.00 | 0.00 | 0.40 | 0.20 | 0.12 | +0.11 | +1,100.00% | 0.01 | 1 | 11 | 1.69 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 9:58:54 AM EST |
| 16.50 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 17 | 2.11 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 10/5/2026 9:58:54 AM EST |
| 17.00 | 0.00 | 0.49 | 0.25 | 0.01 | -0.09 | -90.00% | 0.01 | 1 | 87 | 1.89 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 9:58:54 AM EST |
| 17.50 | 0.00 | 0.50 | 0.25 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 448 | 1.67 | -0.01 | 0.04 | 0.00 | 10/2/2026 | 10/5/2026 9:58:54 AM EST |
| 18.00 | 0.01 | 0.04 | 0.03 | 0.02 | -0.06 | -75.00% | 0.00 | 38 | 696 | 0.56 | -0.05 | 0.10 | -0.01 | 10/5/2026 | 10/5/2026 9:58:54 AM EST |
| 18.50 | 0.03 | 0.05 | 0.04 | 0.06 | -0.11 | -64.71% | 0.00 | 21 | 230 | 0.56 | -0.12 | 0.18 | -0.02 | 10/5/2026 | 10/5/2026 9:58:54 AM EST |
| 19.00 | 0.11 | 0.12 | 0.12 | 0.11 | -0.22 | -66.67% | 0.01 | 61 | 120 | 0.49 | -0.23 | 0.28 | -0.04 | 10/5/2026 | 10/5/2026 9:58:54 AM EST |
| 19.50 | 0.26 | 0.28 | 0.27 | 0.26 | -0.33 | -55.94% | 0.01 | 8 | 215 | 0.46 | -0.39 | 0.36 | -0.05 | 10/5/2026 | 10/5/2026 9:58:54 AM EST |
| 20.00 | 0.51 | 0.85 | 0.68 | 0.94 | 0.00 | 0.00% | 0.03 | 0 | 49 | 0.54 | -0.58 | 0.37 | -0.05 | 10/2/2026 | 10/5/2026 9:58:54 AM EST |
| 20.50 | 0.69 | 1.34 | 1.02 | 1.73 | 0.00 | 0.00% | 0.05 | 0 | 18 | 1.07 | -0.74 | 0.30 | -0.04 | 10/1/2026 | 10/5/2026 9:58:54 AM EST |
| 21.00 | 1.09 | 1.64 | 1.37 | 1.78 | 0.00 | 0.00% | 0.07 | 0 | 51 | 1.19 | -0.85 | 0.21 | -0.03 | 10/2/2026 | 10/5/2026 9:58:54 AM EST |
| 21.50 | 1.29 | 2.26 | 1.78 | 2.72 | 0.00 | 0.00% | 0.08 | 0 | 20 | 1.35 | -0.92 | 0.12 | -0.02 | 9/30/2026 | 10/5/2026 9:58:54 AM EST |
| 22.00 | 2.05 | 2.56 | 2.31 | 2.20 | -1.02 | -31.68% | 0.10 | 2 | 7 | 1.27 | -0.97 | 0.06 | -0.01 | 10/5/2026 | 10/5/2026 9:58:54 AM EST |
| 22.50 | 2.40 | 2.88 | 2.64 | 3.50 | 0.00 | 0.00% | 0.12 | 0 | 5 | 1.86 | -0.99 | 0.03 | 0.00 | 10/1/2026 | 10/5/2026 9:58:54 AM EST |
| 23.00 | 2.85 | 3.90 | 3.38 | 3.84 | 0.00 | 0.00% | 0.15 | 0 | 8 | 2.01 | -1.00 | 0.01 | 0.00 | 10/2/2026 | 10/5/2026 9:58:54 AM EST |
| 23.50 | 3.40 | 4.40 | 3.90 | 4.25 | 0.00 | 0.00% | 0.17 | 0 | 8 | 2.15 | -1.00 | 0.00 | 0.00 | 10/2/2026 | 10/5/2026 9:58:54 AM EST |
| 24.00 | 3.95 | 4.90 | 4.43 | 5.23 | 0.00 | 0.00% | 0.18 | 0 | 0 | 2.29 | -1.00 | 0.00 | 0.00 | 9/30/2026 | 10/5/2026 9:58:54 AM EST |
| 24.50 | 4.45 | 5.40 | 4.93 | 4.77 | 0.00 | 0.00% | 0.20 | 0 | 0 | 2.42 | -1.00 | 0.00 | 0.00 | 9/9/2026 | 10/5/2026 9:58:54 AM EST |
| 25.00 | 4.90 | 5.95 | 5.43 | 4.92 | 0.00 | 0.00% | 0.22 | 0 | 0 | 2.62 | -1.00 | 0.00 | 0.00 | 9/8/2026 | 10/5/2026 9:58:54 AM EST |
| 25.50 | 5.35 | 6.50 | 5.93 | 5.45 | 0.00 | 0.00% | 0.23 | 0 | 0 | 2.82 | -1.00 | 0.00 | 0.00 | 9/8/2026 | 10/5/2026 9:58:54 AM EST |
| 26.00 | 5.85 | 7.00 | 6.43 | 7.25 | 0.00 | 0.00% | 0.25 | 0 | 0 | 2.94 | -1.00 | 0.00 | 0.00 | 9/10/2026 | 10/5/2026 9:58:54 AM EST |
| 26.50 | 6.35 | 7.50 | 6.93 | 8.25 | 0.00 | 0.00% | 0.26 | 0 | 0 | 3.05 | -1.00 | 0.00 | 0.00 | 9/29/2026 | 10/5/2026 9:58:54 AM EST |
| 27.00 | 6.85 | 8.00 | 7.43 | 5.40 | 0.00 | 0.00% | 0.28 | 0 | 0 | 3.16 | -1.00 | 0.00 | 0.00 | 8/31/2026 | 10/5/2026 9:58:54 AM EST |
| 27.50 | 7.35 | 8.50 | 7.93 | 6.36 | 0.00 | 0.00% | 0.29 | 0 | 0 | 3.27 | -1.00 | 0.00 | 0.00 | 9/2/2026 | 10/5/2026 9:58:54 AM EST |
| 28.00 | 7.85 | 9.00 | 8.43 | 6.90 | 0.00 | 0.00% | 0.30 | 0 | 0 | 3.37 | -1.00 | 0.00 | 0.00 | 9/2/2026 | 10/5/2026 9:58:54 AM EST |
| 28.50 | 8.35 | 9.50 | 8.93 | 7.25 | 0.00 | 0.00% | 0.31 | 0 | 0 | 3.47 | -1.00 | 0.00 | 0.00 | 9/2/2026 | 10/5/2026 9:58:54 AM EST |
| 29.00 | 8.85 | 10.00 | 9.43 | % | 0.33 | 0 | 0 | 3.57 | -1.00 | 0.00 | 0.00 | 10/5/2026 9:58:54 AM EST | |||
| 30.00 | 9.85 | 11.00 | 10.43 | 11.65 | 0.00 | 0.00% | 0.35 | 0 | 0 | 3.75 | -1.00 | 0.00 | 0.00 | 9/29/2026 | 10/5/2026 9:58:54 AM EST |