Options Chain for PINTEREST INC CL A (PINS) - $18.49 as of 9/23/2026 6:24:21 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 13.00 | 4.80 | 6.20 | 5.50 | 5.55 | 0.00 | 0.00% | 0.42 | 0 | 6 | 1.46 | 1.00 | 0.00 | 0.00 | 9/18/2026 | 9/23/2026 3:59:48 PM EST |
| 14.00 | 3.80 | 5.95 | 4.88 | 4.72 | 0.00 | 0.00% | 0.35 | 0 | 2 | 2.01 | 0.99 | 0.01 | 0.00 | 9/18/2026 | 9/23/2026 3:59:48 PM EST |
| 15.00 | 3.25 | 3.95 | 3.60 | 3.55 | 0.00 | 0.00% | 0.24 | 0 | 12 | 0.79 | 0.98 | 0.03 | 0.00 | 9/22/2026 | 9/23/2026 3:59:48 PM EST |
| 15.50 | 2.04 | 4.00 | 3.02 | 3.70 | 0.00 | 0.00% | 0.19 | 0 | 1 | 1.29 | 0.95 | 0.05 | -0.01 | 9/21/2026 | 9/23/2026 3:59:48 PM EST |
| 16.00 | 2.39 | 3.70 | 3.05 | 2.38 | -0.82 | -25.63% | 0.19 | 3 | 25 | 1.30 | 0.92 | 0.08 | -0.01 | 9/23/2026 | 9/23/2026 3:59:48 PM EST |
| 16.50 | 1.91 | 3.05 | 2.48 | 3.00 | 0.00 | 0.00% | 0.15 | 0 | 2 | 1.08 | 0.86 | 0.11 | -0.01 | 9/21/2026 | 9/23/2026 3:59:48 PM EST |
| 17.00 | 1.67 | 1.98 | 1.83 | 1.80 | 0.00 | 0.00% | 0.11 | 0 | 6 | 0.48 | 0.79 | 0.14 | -0.01 | 9/22/2026 | 9/23/2026 3:59:48 PM EST |
| 17.50 | 1.35 | 1.61 | 1.48 | 1.52 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.48 | 0.71 | 0.16 | -0.02 | 9/22/2026 | 9/23/2026 3:59:48 PM EST |
| 18.00 | 1.01 | 1.28 | 1.15 | 1.14 | 0.00 | 0.00% | 0.06 | 110 | 242 | 0.48 | 0.62 | 0.18 | -0.02 | 9/23/2026 | 9/23/2026 3:59:48 PM EST |
| 18.50 | 0.79 | 1.15 | 0.97 | 0.74 | % | 0.05 | 2 | 0 | 0.47 | 0.53 | 0.19 | -0.02 | 9/23/2026 | 9/23/2026 3:59:48 PM EST | |
| 19.00 | 0.57 | 1.17 | 0.87 | 0.58 | -0.03 | -4.92% | 0.05 | 4 | 152 | 0.47 | 0.44 | 0.18 | -0.02 | 9/23/2026 | 9/23/2026 3:59:48 PM EST |
| 19.50 | 0.41 | 0.58 | 0.50 | 0.44 | -0.04 | -8.34% | 0.03 | 27 | 106 | 0.47 | 0.36 | 0.17 | -0.02 | 9/23/2026 | 9/23/2026 3:59:48 PM EST |
| 20.00 | 0.27 | 0.39 | 0.33 | 0.29 | -0.05 | -14.71% | 0.02 | 683 | 2,825 | 0.46 | 0.28 | 0.15 | -0.02 | 9/23/2026 | 9/23/2026 3:59:48 PM EST |
| 20.50 | 0.18 | 0.48 | 0.33 | 0.20 | -0.02 | -9.10% | 0.02 | 15 | 148 | 0.48 | 0.22 | 0.13 | -0.01 | 9/23/2026 | 9/23/2026 3:59:48 PM EST |
| 21.00 | 0.10 | 0.27 | 0.19 | 0.14 | -0.04 | -22.23% | 0.01 | 55 | 680 | 0.47 | 0.17 | 0.11 | -0.01 | 9/23/2026 | 9/23/2026 3:59:48 PM EST |
| 21.50 | 0.07 | 0.22 | 0.15 | 0.12 | +0.01 | +9.10% | 0.01 | 12 | 42 | 0.49 | 0.12 | 0.09 | -0.01 | 9/23/2026 | 9/23/2026 3:59:48 PM EST |
| 22.00 | 0.07 | 0.24 | 0.16 | 0.09 | 0.00 | 0.00% | 0.01 | 83 | 3,691 | 0.51 | 0.09 | 0.07 | -0.01 | 9/23/2026 | 9/23/2026 3:59:48 PM EST |
| 22.50 | 0.03 | 0.10 | 0.07 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 35 | 0.49 | 0.06 | 0.05 | -0.01 | 9/22/2026 | 9/23/2026 3:59:48 PM EST |
| 23.00 | 0.04 | 0.10 | 0.07 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 644 | 0.54 | 0.04 | 0.04 | 0.00 | 9/22/2026 | 9/23/2026 3:59:48 PM EST |
| 23.50 | 0.00 | 0.19 | 0.10 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.75 | 0.03 | 0.03 | 0.00 | 9/22/2026 | 9/23/2026 3:59:48 PM EST |
| 24.00 | 0.01 | 0.47 | 0.24 | 0.03 | -0.02 | -40.00% | 0.01 | 6 | 763 | 0.75 | 0.02 | 0.02 | 0.00 | 9/23/2026 | 9/23/2026 3:59:48 PM EST |
| 24.50 | 0.00 | 0.08 | 0.04 | % | 0.00 | 0 | 0 | 0.69 | 0.01 | 0.01 | 0.00 | 9/23/2026 3:59:48 PM EST | |||
| 25.00 | 0.00 | 0.08 | 0.04 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 798 | 0.73 | 0.01 | 0.01 | 0.00 | 9/21/2026 | 9/23/2026 3:59:48 PM EST |
| 26.00 | 0.00 | 0.25 | 0.13 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 376 | 1.03 | 0.00 | 0.00 | 0.00 | 9/11/2026 | 9/23/2026 3:59:48 PM EST |
| 27.00 | 0.00 | 0.27 | 0.14 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 230 | 1.13 | 0.00 | 0.00 | 0.00 | 9/15/2026 | 9/23/2026 3:59:48 PM EST |
| 28.00 | 0.00 | 0.08 | 0.04 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 84 | 0.93 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 9/23/2026 3:59:48 PM EST |
| 29.00 | 0.00 | 0.27 | 0.14 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 56 | 1.28 | 0.00 | 0.00 | 0.00 | 9/1/2026 | 9/23/2026 3:59:48 PM EST |
| 30.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.78 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 9/23/2026 3:59:48 PM EST |
| 31.00 | 0.00 | 0.11 | 0.06 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 29 | 1.17 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 9/23/2026 3:59:48 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 13.00 | 0.00 | 0.08 | 0.04 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.88 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 9/23/2026 3:59:48 PM EST |
| 14.00 | 0.00 | 0.26 | 0.13 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 20 | 0.99 | -0.01 | 0.01 | 0.00 | 9/21/2026 | 9/23/2026 3:59:48 PM EST |
| 15.00 | 0.01 | 0.22 | 0.12 | 0.06 | +0.01 | +20.00% | 0.01 | 3 | 100 | 0.58 | -0.02 | 0.03 | 0.00 | 9/23/2026 | 9/23/2026 3:59:48 PM EST |
| 15.50 | 0.05 | 0.14 | 0.10 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.53 | -0.05 | 0.05 | -0.01 | 9/22/2026 | 9/23/2026 3:59:48 PM EST |
| 16.00 | 0.06 | 0.17 | 0.12 | 0.12 | -0.01 | -7.70% | 0.01 | 48 | 69 | 0.48 | -0.08 | 0.08 | -0.01 | 9/23/2026 | 9/23/2026 3:59:48 PM EST |
| 16.50 | 0.12 | 0.25 | 0.19 | 0.24 | +0.03 | +14.29% | 0.01 | 12 | 82 | 0.48 | -0.14 | 0.11 | -0.01 | 9/23/2026 | 9/23/2026 3:59:48 PM EST |
| 17.00 | 0.24 | 0.34 | 0.29 | 0.30 | 0.00 | 0.00% | 0.02 | 14,928 | 525 | 0.48 | -0.21 | 0.14 | -0.01 | 9/23/2026 | 9/23/2026 3:59:48 PM EST |
| 17.50 | 0.17 | 0.52 | 0.35 | 0.54 | +0.11 | +25.59% | 0.02 | 4 | 95 | 0.48 | -0.29 | 0.16 | -0.02 | 9/23/2026 | 9/23/2026 3:59:48 PM EST |
| 18.00 | 0.52 | 0.75 | 0.64 | 0.73 | +0.10 | +15.88% | 0.04 | 42 | 543 | 0.47 | -0.38 | 0.18 | -0.02 | 9/23/2026 | 9/23/2026 3:59:48 PM EST |
| 18.50 | 0.72 | 0.99 | 0.86 | 0.91 | 0.00 | 0.00% | 0.05 | 0 | 23 | 0.47 | -0.47 | 0.19 | -0.02 | 9/22/2026 | 9/23/2026 3:59:48 PM EST |
| 19.00 | 0.99 | 1.29 | 1.14 | 1.22 | +0.11 | +9.91% | 0.06 | 8 | 1,204 | 0.47 | -0.56 | 0.18 | -0.02 | 9/23/2026 | 9/23/2026 3:59:48 PM EST |
| 19.50 | 1.34 | 1.82 | 1.58 | 1.48 | 0.00 | 0.00% | 0.08 | 0 | 5 | 0.47 | -0.64 | 0.17 | -0.02 | 9/22/2026 | 9/23/2026 3:59:48 PM EST |
| 20.00 | 1.71 | 2.50 | 2.11 | 2.01 | +0.24 | +13.56% | 0.11 | 3 | 373 | 0.47 | -0.72 | 0.15 | -0.02 | 9/23/2026 | 9/23/2026 3:59:48 PM EST |
| 20.50 | 2.10 | 2.61 | 2.36 | 2.45 | +0.35 | +16.67% | 0.12 | 10 | 27 | 0.43 | -0.78 | 0.13 | -0.01 | 9/23/2026 | 9/23/2026 3:59:48 PM EST |
| 21.00 | 2.31 | 3.05 | 2.68 | 2.82 | +0.82 | +41.00% | 0.13 | 11 | 99 | 0.75 | -0.83 | 0.11 | -0.01 | 9/23/2026 | 9/23/2026 3:59:48 PM EST |
| 21.50 | 2.85 | 3.55 | 3.20 | 3.55 | +1.11 | +45.50% | 0.15 | 6 | 2 | 0.82 | -0.88 | 0.09 | -0.01 | 9/23/2026 | 9/23/2026 3:59:48 PM EST |
| 22.00 | 3.30 | 3.90 | 3.60 | 3.01 | 0.00 | 0.00% | 0.16 | 0 | 84 | 0.78 | -0.91 | 0.07 | -0.01 | 9/22/2026 | 9/23/2026 3:59:48 PM EST |
| 22.50 | 3.75 | 4.70 | 4.23 | 3.40 | 0.00 | 0.00% | 0.19 | 0 | 4 | 1.05 | -0.94 | 0.05 | -0.01 | 9/22/2026 | 9/23/2026 3:59:48 PM EST |
| 23.00 | 4.35 | 4.70 | 4.53 | 4.35 | 0.00 | 0.00% | 0.20 | 0 | 427 | 0.72 | -0.96 | 0.04 | 0.00 | 9/22/2026 | 9/23/2026 3:59:48 PM EST |
| 23.50 | 4.75 | 5.90 | 5.33 | % | 0.23 | 0 | 0 | 1.30 | -0.97 | 0.03 | 0.00 | 9/23/2026 3:59:48 PM EST | |||
| 24.00 | 4.75 | 6.10 | 5.43 | 5.88 | +0.56 | +10.53% | 0.23 | 1 | 281 | 1.16 | -0.98 | 0.02 | 0.00 | 9/23/2026 | 9/23/2026 3:59:48 PM EST |
| 24.50 | 5.55 | 6.75 | 6.15 | % | 0.25 | 0 | 0 | 1.31 | -0.99 | 0.01 | 0.00 | 9/23/2026 3:59:48 PM EST | |||
| 25.00 | 6.10 | 7.20 | 6.65 | 6.30 | 0.00 | 0.00% | 0.27 | 0 | 0 | 1.33 | -0.99 | 0.01 | 0.00 | 9/10/2026 | 9/23/2026 3:59:48 PM EST |
| 26.00 | 7.05 | 8.45 | 7.75 | 7.10 | 0.00 | 0.00% | 0.30 | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 9/10/2026 | 9/23/2026 3:59:48 PM EST |
| 27.00 | 8.05 | 9.45 | 8.75 | 5.42 | 0.00 | 0.00% | 0.32 | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 9/1/2026 | 9/23/2026 3:59:48 PM EST |
| 28.00 | 9.05 | 10.45 | 9.75 | 6.89 | 0.00 | 0.00% | 0.35 | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 9/2/2026 | 9/23/2026 3:59:48 PM EST |
| 29.00 | 10.15 | 11.50 | 10.83 | 7.85 | 0.00 | 0.00% | 0.37 | 0 | 0 | 1.91 | -1.00 | 0.00 | 0.00 | 9/2/2026 | 9/23/2026 3:59:48 PM EST |
| 30.00 | 11.15 | 12.45 | 11.80 | 8.76 | 0.00 | 0.00% | 0.39 | 0 | 0 | 1.96 | -1.00 | 0.00 | 0.00 | 9/2/2026 | 9/23/2026 3:59:48 PM EST |
| 31.00 | 12.05 | 13.40 | 12.73 | 12.38 | 0.00 | 0.00% | 0.41 | 0 | 0 | 2.00 | -1.00 | 0.00 | 0.00 | 9/17/2026 | 9/23/2026 3:59:48 PM EST |