Options Chain for PINTEREST INC CL A (PINS) - $23.40 as of 8/24/2026 12:15:41 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 7.00 | 9.75 | 8.38 | 8.65 | 0.00 | 0.00% | 0.56 | 10 | 3 | 1.51 | 0.99 | 0.00 | 0.00 | 8/24/2026 | 8/24/2026 4:00:03 PM EST |
| 16.00 | 6.45 | 8.75 | 7.60 | 7.55 | -0.23 | -2.96% | 0.47 | 4 | 1 | 1.36 | 0.99 | 0.01 | 0.00 | 8/24/2026 | 8/24/2026 4:00:03 PM EST |
| 17.00 | 5.70 | 7.20 | 6.45 | 6.60 | -0.05 | -0.76% | 0.38 | 4 | 1 | 0.94 | 0.97 | 0.02 | 0.00 | 8/24/2026 | 8/24/2026 4:00:03 PM EST |
| 18.00 | 4.50 | 6.55 | 5.53 | 5.65 | -0.05 | -0.88% | 0.31 | 2 | 1 | 0.69 | 0.94 | 0.03 | -0.01 | 8/24/2026 | 8/24/2026 4:00:03 PM EST |
| 19.00 | 3.80 | 5.10 | 4.45 | 4.55 | 0.00 | 0.00% | 0.23 | 0 | 5 | 0.66 | 0.90 | 0.04 | -0.01 | 8/20/2026 | 8/24/2026 4:00:03 PM EST |
| 20.00 | 3.30 | 4.25 | 3.78 | 3.95 | 0.00 | 0.00% | 0.19 | 0 | 1 | 0.61 | 0.85 | 0.06 | -0.01 | 8/21/2026 | 8/24/2026 4:00:03 PM EST |
| 21.00 | 2.40 | 4.05 | 3.23 | 3.15 | 0.00 | 0.00% | 0.15 | 0 | 3 | 0.77 | 0.78 | 0.07 | -0.01 | 8/21/2026 | 8/24/2026 4:00:03 PM EST |
| 22.00 | 2.06 | 2.88 | 2.47 | % | 0.11 | 0 | 0 | 0.44 | 0.69 | 0.09 | -0.01 | 8/24/2026 4:00:03 PM EST | |||
| 23.00 | 1.69 | 1.84 | 1.77 | 1.76 | -0.01 | -0.57% | 0.08 | 62 | 4 | 0.41 | 0.60 | 0.10 | -0.02 | 8/24/2026 | 8/24/2026 4:00:03 PM EST |
| 24.00 | 1.22 | 1.36 | 1.29 | 1.30 | 0.00 | 0.00% | 0.05 | 180 | 53 | 0.41 | 0.49 | 0.11 | -0.02 | 8/24/2026 | 8/24/2026 4:00:03 PM EST |
| 25.00 | 0.82 | 0.98 | 0.90 | 0.91 | -0.09 | -9.00% | 0.04 | 81 | 3 | 0.40 | 0.39 | 0.10 | -0.01 | 8/24/2026 | 8/24/2026 4:00:03 PM EST |
| 26.00 | 0.59 | 0.70 | 0.65 | 0.65 | -0.02 | -2.99% | 0.03 | 91 | 24 | 0.41 | 0.30 | 0.09 | -0.01 | 8/24/2026 | 8/24/2026 4:00:03 PM EST |
| 27.00 | 0.21 | 0.49 | 0.35 | 0.44 | +0.01 | +2.33% | 0.01 | 92 | 46 | 0.38 | 0.22 | 0.08 | -0.01 | 8/24/2026 | 8/24/2026 4:00:03 PM EST |
| 28.00 | 0.25 | 0.49 | 0.37 | 0.28 | -0.05 | -15.16% | 0.01 | 66 | 3 | 0.45 | 0.16 | 0.07 | -0.01 | 8/24/2026 | 8/24/2026 4:00:03 PM EST |
| 29.00 | 0.13 | 0.25 | 0.19 | 0.13 | % | 0.01 | 53 | 0 | 0.41 | 0.12 | 0.05 | -0.01 | 8/24/2026 | 8/24/2026 4:00:03 PM EST | |
| 30.00 | 0.00 | 0.38 | 0.19 | 0.12 | -0.01 | -7.70% | 0.01 | 3 | 1 | 0.57 | 0.08 | 0.04 | -0.01 | 8/24/2026 | 8/24/2026 4:00:03 PM EST |
| 31.00 | 0.00 | 0.15 | 0.08 | 0.08 | -0.03 | -27.28% | 0.00 | 28 | 1 | 0.49 | 0.05 | 0.03 | 0.00 | 8/24/2026 | 8/24/2026 4:00:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.08 | 0.04 | % | 0.00 | 0 | 0 | 0.68 | -0.01 | 0.00 | 0.00 | 8/24/2026 4:00:03 PM EST | |||
| 16.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.62 | -0.01 | 0.01 | 0.00 | 8/24/2026 4:00:03 PM EST | |||
| 17.00 | 0.00 | 0.12 | 0.06 | % | 0.00 | 0 | 0 | 0.56 | -0.03 | 0.02 | 0.00 | 8/24/2026 4:00:03 PM EST | |||
| 18.00 | 0.01 | 0.33 | 0.17 | 0.09 | % | 0.01 | 10 | 0 | 0.48 | -0.06 | 0.03 | -0.01 | 8/24/2026 | 8/24/2026 4:00:03 PM EST | |
| 19.00 | 0.01 | 0.58 | 0.30 | 0.17 | 0.00 | 0.00% | 0.02 | 12 | 1 | 0.46 | -0.10 | 0.04 | -0.01 | 8/24/2026 | 8/24/2026 4:00:03 PM EST |
| 20.00 | 0.24 | 0.53 | 0.39 | 0.29 | +0.02 | +7.41% | 0.02 | 2 | 2 | 0.47 | -0.15 | 0.06 | -0.01 | 8/24/2026 | 8/24/2026 4:00:03 PM EST |
| 21.00 | 0.28 | 0.77 | 0.53 | 0.60 | +0.13 | +27.66% | 0.03 | 3 | 1 | 0.44 | -0.22 | 0.07 | -0.01 | 8/24/2026 | 8/24/2026 4:00:03 PM EST |
| 22.00 | 0.77 | 0.90 | 0.84 | 0.80 | % | 0.04 | 13 | 0 | 0.43 | -0.31 | 0.09 | -0.01 | 8/24/2026 | 8/24/2026 4:00:03 PM EST | |
| 23.00 | 0.98 | 1.29 | 1.14 | 1.23 | -0.08 | -6.11% | 0.05 | 102 | 8 | 0.40 | -0.40 | 0.10 | -0.02 | 8/24/2026 | 8/24/2026 4:00:03 PM EST |
| 24.00 | 1.50 | 1.79 | 1.65 | 1.72 | -0.11 | -6.02% | 0.07 | 57 | 8 | 0.40 | -0.51 | 0.11 | -0.02 | 8/24/2026 | 8/24/2026 4:00:03 PM EST |
| 25.00 | 2.22 | 2.82 | 2.52 | 2.39 | % | 0.10 | 20 | 0 | 0.47 | -0.61 | 0.10 | -0.01 | 8/24/2026 | 8/24/2026 4:00:03 PM EST | |
| 26.00 | 2.66 | 3.80 | 3.23 | % | 0.12 | 0 | 0 | 0.46 | -0.70 | 0.09 | -0.01 | 8/24/2026 4:00:03 PM EST | |||
| 27.00 | 2.95 | 4.95 | 3.95 | % | 0.15 | 0 | 0 | 0.77 | -0.78 | 0.08 | -0.01 | 8/24/2026 4:00:03 PM EST | |||
| 28.00 | 4.10 | 5.95 | 5.03 | % | 0.18 | 0 | 0 | 0.84 | -0.84 | 0.07 | -0.01 | 8/24/2026 4:00:03 PM EST | |||
| 29.00 | 5.35 | 6.45 | 5.90 | % | 0.20 | 0 | 0 | 0.76 | -0.88 | 0.05 | -0.01 | 8/24/2026 4:00:03 PM EST | |||
| 30.00 | 6.20 | 7.50 | 6.85 | 6.50 | -0.25 | -3.71% | 0.23 | 1 | 0 | 0.83 | -0.92 | 0.04 | -0.01 | 8/24/2026 | 8/24/2026 4:00:03 PM EST |
| 31.00 | 7.25 | 8.25 | 7.75 | % | 0.25 | 0 | 0 | 0.79 | -0.95 | 0.03 | 0.00 | 8/24/2026 4:00:03 PM EST |