Options Chain for PINTEREST INC CL A (PINS) - $23.21 as of 8/14/2026 6:41:40 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 | 7.25 | 11.20 | 9.23 | % | 0.62 | 0 | 0 | 2.02 | 1.00 | 0.00 | 0.00 | 8/14/2026 3:59:57 PM EST | |||
| 16.00 | 6.25 | 10.25 | 8.25 | % | 0.52 | 0 | 0 | 1.86 | 1.00 | 0.00 | 0.00 | 8/14/2026 3:59:57 PM EST | |||
| 17.00 | 5.25 | 9.25 | 7.25 | % | 0.43 | 0 | 0 | 1.69 | 0.99 | 0.01 | 0.00 | 8/14/2026 3:59:57 PM EST | |||
| 18.00 | 5.15 | 7.20 | 6.18 | 6.15 | % | 0.34 | 12 | 0 | 1.09 | 0.98 | 0.02 | 0.00 | 8/14/2026 | 8/14/2026 3:59:57 PM EST | |
| 18.50 | 4.65 | 6.70 | 5.68 | 5.80 | % | 0.31 | 2 | 0 | 1.03 | 0.96 | 0.02 | 0.00 | 8/14/2026 | 8/14/2026 3:59:57 PM EST | |
| 19.00 | 4.95 | 6.25 | 5.60 | % | 0.29 | 0 | 0 | 0.98 | 0.94 | 0.03 | 0.00 | 8/14/2026 3:59:57 PM EST | |||
| 19.50 | 4.30 | 5.25 | 4.78 | % | 0.25 | 0 | 0 | 0.71 | 0.92 | 0.04 | -0.01 | 8/14/2026 3:59:57 PM EST | |||
| 20.00 | 3.85 | 4.70 | 4.28 | 4.22 | % | 0.21 | 5 | 0 | 0.64 | 0.89 | 0.05 | -0.01 | 8/14/2026 | 8/14/2026 3:59:57 PM EST | |
| 20.50 | 3.40 | 4.30 | 3.85 | % | 0.19 | 0 | 0 | 0.62 | 0.86 | 0.06 | -0.01 | 8/14/2026 3:59:57 PM EST | |||
| 21.00 | 2.50 | 4.05 | 3.28 | 2.55 | 0.00 | 0.00% | 0.16 | 0 | 0 | 0.66 | 0.83 | 0.07 | -0.01 | 8/13/2026 | 8/14/2026 3:59:57 PM EST |
| 21.50 | 2.81 | 3.40 | 3.11 | % | 0.14 | 0 | 0 | 0.45 | 0.79 | 0.08 | -0.01 | 8/14/2026 3:59:57 PM EST | |||
| 22.00 | 2.42 | 3.05 | 2.74 | % | 0.12 | 0 | 0 | 0.44 | 0.75 | 0.09 | -0.01 | 8/14/2026 3:59:57 PM EST | |||
| 22.50 | 2.10 | 2.68 | 2.39 | 2.50 | % | 0.11 | 2 | 0 | 0.44 | 0.70 | 0.10 | -0.01 | 8/14/2026 | 8/14/2026 3:59:57 PM EST | |
| 23.00 | 1.88 | 2.17 | 2.03 | 2.21 | +0.83 | +60.15% | 0.09 | 2 | 5 | 0.42 | 0.65 | 0.11 | -0.01 | 8/14/2026 | 8/14/2026 3:59:57 PM EST |
| 23.50 | 1.50 | 1.91 | 1.71 | 1.88 | % | 0.07 | 2 | 0 | 0.41 | 0.59 | 0.11 | -0.01 | 8/14/2026 | 8/14/2026 3:59:57 PM EST | |
| 24.00 | 1.25 | 1.59 | 1.42 | 1.49 | % | 0.06 | 35 | 0 | 0.40 | 0.53 | 0.11 | -0.01 | 8/14/2026 | 8/14/2026 3:59:57 PM EST | |
| 24.50 | 1.05 | 1.39 | 1.22 | 1.35 | % | 0.05 | 1 | 0 | 0.41 | 0.48 | 0.11 | -0.01 | 8/14/2026 | 8/14/2026 3:59:57 PM EST | |
| 25.00 | 0.82 | 1.16 | 0.99 | 1.09 | +0.43 | +65.16% | 0.04 | 1 | 3 | 0.40 | 0.42 | 0.11 | -0.01 | 8/14/2026 | 8/14/2026 3:59:57 PM EST |
| 25.50 | 0.65 | 1.06 | 0.86 | 0.92 | % | 0.03 | 1 | 0 | 0.41 | 0.37 | 0.11 | -0.01 | 8/14/2026 | 8/14/2026 3:59:57 PM EST | |
| 26.00 | 0.50 | 0.94 | 0.72 | % | 0.03 | 0 | 0 | 0.41 | 0.32 | 0.10 | -0.01 | 8/14/2026 3:59:57 PM EST | |||
| 26.50 | 0.53 | 0.78 | 0.66 | % | 0.02 | 0 | 0 | 0.43 | 0.28 | 0.09 | -0.01 | 8/14/2026 3:59:57 PM EST | |||
| 27.00 | 0.27 | 0.66 | 0.47 | % | 0.02 | 0 | 0 | 0.40 | 0.25 | 0.09 | -0.01 | 8/14/2026 3:59:57 PM EST | |||
| 27.50 | 0.19 | 0.60 | 0.40 | % | 0.01 | 0 | 0 | 0.40 | 0.21 | 0.08 | -0.01 | 8/14/2026 3:59:57 PM EST | |||
| 28.00 | 0.27 | 0.36 | 0.32 | 0.33 | % | 0.01 | 18 | 0 | 0.41 | 0.18 | 0.07 | -0.01 | 8/14/2026 | 8/14/2026 3:59:57 PM EST | |
| 28.50 | 0.12 | 0.45 | 0.29 | % | 0.01 | 0 | 0 | 0.42 | 0.16 | 0.06 | -0.01 | 8/14/2026 3:59:57 PM EST | |||
| 29.00 | 0.02 | 0.42 | 0.22 | 0.26 | % | 0.01 | 2 | 0 | 0.39 | 0.14 | 0.06 | -0.01 | 8/14/2026 | 8/14/2026 3:59:57 PM EST | |
| 30.00 | 0.04 | 0.19 | 0.12 | 0.17 | % | 0.00 | 1 | 0 | 0.39 | 0.10 | 0.05 | -0.01 | 8/14/2026 | 8/14/2026 3:59:57 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 | 2.16 | 1.08 | % | 0.07 | 0 | 0 | 2.03 | 0.00 | 0.00 | 0.00 | 8/14/2026 3:59:57 PM EST | |||
| 16.00 | 0.00 | 2.17 | 1.09 | % | 0.07 | 0 | 0 | 1.86 | 0.00 | 0.00 | 0.00 | 8/14/2026 3:59:57 PM EST | |||
| 17.00 | 0.00 | 2.18 | 1.09 | % | 0.06 | 0 | 0 | 1.69 | -0.01 | 0.01 | 0.00 | 8/14/2026 3:59:57 PM EST | |||
| 18.00 | 0.00 | 0.95 | 0.48 | % | 0.03 | 0 | 0 | 1.02 | -0.02 | 0.02 | 0.00 | 8/14/2026 3:59:57 PM EST | |||
| 18.50 | 0.01 | 0.34 | 0.18 | % | 0.01 | 0 | 0 | 0.48 | -0.04 | 0.02 | 0.00 | 8/14/2026 3:59:57 PM EST | |||
| 19.00 | 0.02 | 0.26 | 0.14 | % | 0.01 | 0 | 0 | 0.43 | -0.06 | 0.03 | 0.00 | 8/14/2026 3:59:57 PM EST | |||
| 19.50 | 0.02 | 0.31 | 0.17 | % | 0.01 | 0 | 0 | 0.40 | -0.08 | 0.04 | -0.01 | 8/14/2026 3:59:57 PM EST | |||
| 20.00 | 0.02 | 0.37 | 0.20 | % | 0.01 | 0 | 0 | 0.38 | -0.11 | 0.05 | -0.01 | 8/14/2026 3:59:57 PM EST | |||
| 20.50 | 0.20 | 0.42 | 0.31 | 0.36 | 0.00 | 0.00% | 0.02 | 0 | 5 | 0.44 | -0.14 | 0.06 | -0.01 | 8/13/2026 | 8/14/2026 3:59:57 PM EST |
| 21.00 | 0.19 | 0.52 | 0.36 | 0.15 | -0.48 | -76.19% | 0.02 | 1 | 0 | 0.41 | -0.17 | 0.07 | -0.01 | 8/14/2026 | 8/14/2026 3:59:57 PM EST |
| 21.50 | 0.23 | 0.63 | 0.43 | % | 0.02 | 0 | 0 | 0.40 | -0.21 | 0.08 | -0.01 | 8/14/2026 3:59:57 PM EST | |||
| 22.00 | 0.50 | 0.77 | 0.64 | % | 0.03 | 0 | 0 | 0.43 | -0.25 | 0.09 | -0.01 | 8/14/2026 3:59:57 PM EST | |||
| 22.50 | 0.49 | 0.91 | 0.70 | % | 0.03 | 0 | 0 | 0.39 | -0.30 | 0.10 | -0.01 | 8/14/2026 3:59:57 PM EST | |||
| 23.00 | 0.67 | 1.09 | 0.88 | % | 0.04 | 0 | 0 | 0.39 | -0.35 | 0.11 | -0.01 | 8/14/2026 3:59:57 PM EST | |||
| 23.50 | 0.87 | 1.20 | 1.04 | % | 0.04 | 0 | 0 | 0.37 | -0.41 | 0.11 | -0.01 | 8/14/2026 3:59:57 PM EST | |||
| 24.00 | 1.15 | 1.53 | 1.34 | 1.41 | % | 0.06 | 4 | 0 | 0.39 | -0.47 | 0.11 | -0.01 | 8/14/2026 | 8/14/2026 3:59:57 PM EST | |
| 24.50 | 1.40 | 1.78 | 1.59 | 1.65 | % | 0.06 | 4 | 0 | 0.38 | -0.52 | 0.11 | -0.01 | 8/14/2026 | 8/14/2026 3:59:57 PM EST | |
| 25.00 | 1.81 | 2.17 | 1.99 | 2.01 | % | 0.08 | 6 | 0 | 0.41 | -0.58 | 0.11 | -0.01 | 8/14/2026 | 8/14/2026 3:59:57 PM EST | |
| 25.50 | 2.09 | 2.42 | 2.26 | 2.27 | % | 0.09 | 4 | 0 | 0.39 | -0.63 | 0.11 | -0.01 | 8/14/2026 | 8/14/2026 3:59:57 PM EST | |
| 26.00 | 2.47 | 2.76 | 2.62 | 2.67 | % | 0.10 | 2 | 0 | 0.40 | -0.68 | 0.10 | -0.01 | 8/14/2026 | 8/14/2026 3:59:57 PM EST | |
| 26.50 | 2.64 | 3.25 | 2.95 | 2.95 | % | 0.11 | 6 | 0 | 0.37 | -0.72 | 0.09 | -0.01 | 8/14/2026 | 8/14/2026 3:59:57 PM EST | |
| 27.00 | 3.00 | 3.65 | 3.33 | 3.40 | % | 0.12 | 2 | 0 | 0.36 | -0.75 | 0.09 | -0.01 | 8/14/2026 | 8/14/2026 3:59:57 PM EST | |
| 27.50 | 3.40 | 4.10 | 3.75 | 3.85 | % | 0.14 | 2 | 0 | 0.52 | -0.79 | 0.08 | -0.01 | 8/14/2026 | 8/14/2026 3:59:57 PM EST | |
| 28.00 | 3.80 | 5.30 | 4.55 | % | 0.16 | 0 | 0 | 0.79 | -0.82 | 0.07 | -0.01 | 8/14/2026 3:59:57 PM EST | |||
| 28.50 | 3.60 | 6.55 | 5.08 | % | 0.18 | 0 | 0 | 1.05 | -0.84 | 0.06 | -0.01 | 8/14/2026 3:59:57 PM EST | |||
| 29.00 | 3.70 | 7.05 | 5.38 | % | 0.19 | 0 | 0 | 1.09 | -0.86 | 0.06 | -0.01 | 8/14/2026 3:59:57 PM EST | |||
| 30.00 | 4.85 | 7.25 | 6.05 | 6.25 | % | 0.20 | 10 | 0 | 0.91 | -0.90 | 0.05 | -0.01 | 8/14/2026 | 8/14/2026 3:59:57 PM EST |