Options Chain for PINTEREST INC CL A (PINS) - $20.85 as of 9/3/2026 9:08:44 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 16.00 | 3.75 | 6.90 | 5.33 | % | 0.33 | 0 | 0 | 1.44 | 0.95 | 0.03 | -0.01 | 9/3/2026 4:00:01 PM EST | |||
| 16.50 | 3.90 | 6.45 | 5.18 | % | 0.31 | 0 | 0 | 1.37 | 0.93 | 0.03 | -0.01 | 9/3/2026 4:00:01 PM EST | |||
| 17.00 | 2.49 | 6.00 | 4.25 | % | 0.25 | 0 | 0 | 1.30 | 0.92 | 0.04 | -0.01 | 9/3/2026 4:00:01 PM EST | |||
| 17.50 | 2.02 | 5.55 | 3.79 | % | 0.22 | 0 | 0 | 1.24 | 0.89 | 0.05 | -0.01 | 9/3/2026 4:00:01 PM EST | |||
| 18.00 | 1.60 | 5.15 | 3.38 | % | 0.19 | 0 | 0 | 1.19 | 0.85 | 0.07 | -0.01 | 9/3/2026 4:00:01 PM EST | |||
| 18.50 | 1.15 | 4.75 | 2.95 | % | 0.16 | 0 | 0 | 1.14 | 0.81 | 0.08 | -0.01 | 9/3/2026 4:00:01 PM EST | |||
| 19.00 | 0.78 | 4.40 | 2.59 | % | 0.14 | 0 | 0 | 1.11 | 0.77 | 0.09 | -0.01 | 9/3/2026 4:00:01 PM EST | |||
| 19.50 | 0.41 | 4.05 | 2.23 | % | 0.11 | 0 | 0 | 1.07 | 0.71 | 0.10 | -0.02 | 9/3/2026 4:00:01 PM EST | |||
| 20.00 | 0.17 | 3.75 | 1.96 | % | 0.10 | 0 | 0 | 1.05 | 0.66 | 0.11 | -0.02 | 9/3/2026 4:00:01 PM EST | |||
| 20.50 | 0.00 | 3.50 | 1.75 | % | 0.09 | 0 | 0 | 1.05 | 0.61 | 0.11 | -0.02 | 9/3/2026 4:00:01 PM EST | |||
| 21.00 | 0.00 | 3.25 | 1.63 | % | 0.08 | 0 | 0 | 1.04 | 0.55 | 0.11 | -0.02 | 9/3/2026 4:00:01 PM EST | |||
| 21.50 | 0.00 | 2.70 | 1.35 | % | 0.06 | 0 | 0 | 0.92 | 0.49 | 0.12 | -0.02 | 9/3/2026 4:00:01 PM EST | |||
| 22.00 | 0.09 | 2.51 | 1.30 | % | 0.06 | 0 | 0 | 0.53 | 0.44 | 0.12 | -0.02 | 9/3/2026 4:00:01 PM EST | |||
| 22.50 | 0.00 | 2.42 | 1.21 | % | 0.05 | 0 | 0 | 0.96 | 0.38 | 0.11 | -0.02 | 9/3/2026 4:00:01 PM EST | |||
| 23.00 | 0.01 | 1.46 | 0.74 | % | 0.03 | 0 | 0 | 0.41 | 0.33 | 0.11 | -0.01 | 9/3/2026 4:00:01 PM EST | |||
| 23.50 | 0.00 | 2.18 | 1.09 | % | 0.05 | 0 | 0 | 0.99 | 0.29 | 0.10 | -0.01 | 9/3/2026 4:00:01 PM EST | |||
| 24.00 | 0.00 | 1.97 | 0.99 | % | 0.04 | 0 | 0 | 0.97 | 0.25 | 0.09 | -0.01 | 9/3/2026 4:00:01 PM EST | |||
| 24.50 | 0.00 | 1.82 | 0.91 | % | 0.04 | 0 | 0 | 0.97 | 0.21 | 0.08 | -0.01 | 9/3/2026 4:00:01 PM EST | |||
| 25.00 | 0.00 | 1.76 | 0.88 | % | 0.04 | 0 | 0 | 0.99 | 0.17 | 0.08 | -0.01 | 9/3/2026 4:00:01 PM EST | |||
| 25.50 | 0.00 | 1.93 | 0.97 | % | 0.04 | 0 | 0 | 1.09 | 0.14 | 0.07 | -0.01 | 9/3/2026 4:00:01 PM EST | |||
| 26.00 | 0.00 | 1.47 | 0.74 | % | 0.03 | 0 | 0 | 0.98 | 0.12 | 0.06 | -0.01 | 9/3/2026 4:00:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 16.00 | 0.00 | 0.24 | 0.12 | % | 0.01 | 0 | 0 | 0.63 | -0.05 | 0.03 | -0.01 | 9/3/2026 4:00:01 PM EST | |||
| 16.50 | 0.00 | 0.24 | 0.12 | % | 0.01 | 0 | 0 | 0.58 | -0.07 | 0.03 | -0.01 | 9/3/2026 4:00:01 PM EST | |||
| 17.00 | 0.00 | 1.82 | 0.91 | % | 0.05 | 0 | 0 | 1.27 | -0.08 | 0.04 | -0.01 | 9/3/2026 4:00:01 PM EST | |||
| 17.50 | 0.00 | 1.86 | 0.93 | % | 0.05 | 0 | 0 | 1.20 | -0.11 | 0.05 | -0.01 | 9/3/2026 4:00:01 PM EST | |||
| 18.00 | 0.00 | 1.90 | 0.95 | % | 0.05 | 0 | 0 | 1.14 | -0.15 | 0.07 | -0.01 | 9/3/2026 4:00:01 PM EST | |||
| 18.50 | 0.00 | 2.27 | 1.14 | % | 0.06 | 0 | 0 | 1.19 | -0.19 | 0.08 | -0.01 | 9/3/2026 4:00:01 PM EST | |||
| 19.00 | 0.00 | 2.32 | 1.16 | % | 0.06 | 0 | 0 | 1.12 | -0.23 | 0.09 | -0.01 | 9/3/2026 4:00:01 PM EST | |||
| 19.50 | 0.00 | 2.55 | 1.28 | % | 0.07 | 0 | 0 | 1.12 | -0.29 | 0.10 | -0.02 | 9/3/2026 4:00:01 PM EST | |||
| 20.00 | 0.75 | 0.89 | 0.82 | % | 0.04 | 0 | 0 | 0.43 | -0.34 | 0.11 | -0.02 | 9/3/2026 4:00:01 PM EST | |||
| 20.50 | 0.00 | 2.47 | 1.24 | % | 0.06 | 0 | 0 | 0.92 | -0.39 | 0.11 | -0.02 | 9/3/2026 4:00:01 PM EST | |||
| 21.00 | 0.34 | 2.23 | 1.29 | % | 0.06 | 0 | 0 | 0.43 | -0.45 | 0.11 | -0.02 | 9/3/2026 4:00:01 PM EST | |||
| 21.50 | 0.00 | 3.25 | 1.63 | % | 0.08 | 0 | 0 | 0.99 | -0.51 | 0.12 | -0.02 | 9/3/2026 4:00:01 PM EST | |||
| 22.00 | 1.09 | 2.64 | 1.87 | % | 0.09 | 0 | 0 | 0.69 | -0.56 | 0.12 | -0.02 | 9/3/2026 4:00:01 PM EST | |||
| 22.50 | 0.29 | 4.10 | 2.20 | % | 0.10 | 0 | 0 | 1.00 | -0.62 | 0.11 | -0.02 | 9/3/2026 4:00:01 PM EST | |||
| 23.00 | 0.67 | 4.30 | 2.49 | % | 0.11 | 0 | 0 | 1.03 | -0.67 | 0.11 | -0.01 | 9/3/2026 4:00:01 PM EST | |||
| 23.50 | 2.00 | 3.60 | 2.80 | 3.09 | % | 0.12 | 4 | 0 | 0.68 | -0.71 | 0.10 | -0.01 | 9/3/2026 | 9/3/2026 4:00:01 PM EST | |
| 24.00 | 3.00 | 3.85 | 3.43 | 3.53 | % | 0.14 | 30 | 0 | 0.64 | -0.75 | 0.09 | -0.01 | 9/3/2026 | 9/3/2026 4:00:01 PM EST | |
| 24.50 | 3.30 | 4.35 | 3.83 | 3.75 | % | 0.16 | 10 | 0 | 0.69 | -0.79 | 0.08 | -0.01 | 9/3/2026 | 9/3/2026 4:00:01 PM EST | |
| 25.00 | 3.30 | 4.85 | 4.08 | 4.45 | % | 0.16 | 8 | 0 | 0.73 | -0.83 | 0.08 | -0.01 | 9/3/2026 | 9/3/2026 4:00:01 PM EST | |
| 25.50 | 4.10 | 5.30 | 4.70 | 4.87 | % | 0.18 | 12 | 0 | 0.75 | -0.86 | 0.07 | -0.01 | 9/3/2026 | 9/3/2026 4:00:01 PM EST | |
| 26.00 | 4.40 | 6.15 | 5.28 | 5.55 | % | 0.20 | 138 | 0 | 0.92 | -0.88 | 0.06 | -0.01 | 9/3/2026 | 9/3/2026 4:00:01 PM EST |