Options Chain for PINTEREST INC CL A (PINS) - $18.90 as of 9/27/2026 10:17:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 8.05 | 10.75 | 9.40 | 13.65 | 0.00 | 0.00% | 0.94 | 0 | 11 | 2.46 | 1.00 | 0.00 | 0.00 | 5/5/2026 | 9/25/2026 3:59:52 PM EST |
| 11.00 | 7.35 | 8.50 | 7.93 | 11.21 | 0.00 | 0.00% | 0.72 | 0 | 2 | 1.38 | 0.99 | 0.01 | 0.00 | 6/10/2026 | 9/25/2026 3:59:52 PM EST |
| 12.00 | 6.75 | 7.25 | 7.00 | 10.60 | 0.00 | 0.00% | 0.58 | 0 | 2 | 1.01 | 0.98 | 0.01 | 0.00 | 7/14/2026 | 9/25/2026 3:59:52 PM EST |
| 13.00 | 5.80 | 6.40 | 6.10 | 10.55 | 0.00 | 0.00% | 0.47 | 0 | 24 | 0.97 | 0.95 | 0.02 | -0.01 | 8/20/2026 | 9/25/2026 3:59:52 PM EST |
| 14.00 | 4.85 | 5.35 | 5.10 | 5.30 | 0.00 | 0.00% | 0.36 | 0 | 5 | 0.80 | 0.92 | 0.03 | -0.01 | 9/21/2026 | 9/25/2026 3:59:52 PM EST |
| 15.00 | 4.15 | 4.50 | 4.33 | 4.20 | 0.00 | 0.00% | 0.29 | 0 | 100 | 0.58 | 0.87 | 0.05 | -0.01 | 9/24/2026 | 9/25/2026 3:59:52 PM EST |
| 16.00 | 3.40 | 3.65 | 3.53 | 3.65 | +0.20 | +5.80% | 0.22 | 2 | 84 | 0.57 | 0.80 | 0.06 | -0.01 | 9/25/2026 | 9/25/2026 3:59:52 PM EST |
| 17.00 | 2.63 | 3.00 | 2.82 | 2.89 | +0.05 | +1.77% | 0.17 | 8 | 31 | 0.57 | 0.73 | 0.08 | -0.02 | 9/25/2026 | 9/25/2026 3:59:52 PM EST |
| 18.00 | 2.06 | 2.30 | 2.18 | 2.15 | -0.09 | -4.02% | 0.12 | 30 | 115 | 0.56 | 0.64 | 0.09 | -0.02 | 9/25/2026 | 9/25/2026 3:59:52 PM EST |
| 19.00 | 1.64 | 1.79 | 1.72 | 1.74 | +0.18 | +11.54% | 0.09 | 13 | 1,463 | 0.57 | 0.55 | 0.09 | -0.02 | 9/25/2026 | 9/25/2026 3:59:52 PM EST |
| 20.00 | 1.14 | 1.49 | 1.32 | 1.42 | +0.21 | +17.36% | 0.07 | 2 | 414 | 0.57 | 0.46 | 0.09 | -0.02 | 9/25/2026 | 9/25/2026 3:59:52 PM EST |
| 21.00 | 0.90 | 1.03 | 0.97 | 0.88 | -0.15 | -14.57% | 0.05 | 8 | 253 | 0.57 | 0.38 | 0.09 | -0.02 | 9/25/2026 | 9/25/2026 3:59:52 PM EST |
| 22.00 | 0.61 | 0.76 | 0.69 | 0.74 | +0.05 | +7.25% | 0.03 | 72 | 435 | 0.56 | 0.30 | 0.08 | -0.01 | 9/25/2026 | 9/25/2026 3:59:52 PM EST |
| 23.00 | 0.30 | 0.58 | 0.44 | 0.53 | 0.00 | 0.00% | 0.02 | 11 | 621 | 0.53 | 0.23 | 0.07 | -0.01 | 9/25/2026 | 9/25/2026 3:59:52 PM EST |
| 24.00 | 0.32 | 0.42 | 0.37 | 0.42 | +0.01 | +2.44% | 0.02 | 18 | 1,037 | 0.57 | 0.18 | 0.06 | -0.01 | 9/25/2026 | 9/25/2026 3:59:52 PM EST |
| 25.00 | 0.11 | 0.31 | 0.21 | 0.32 | +0.02 | +6.67% | 0.01 | 2 | 1,147 | 0.53 | 0.14 | 0.05 | -0.01 | 9/25/2026 | 9/25/2026 3:59:52 PM EST |
| 26.00 | 0.15 | 0.30 | 0.23 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 4,421 | 0.60 | 0.10 | 0.04 | -0.01 | 9/24/2026 | 9/25/2026 3:59:52 PM EST |
| 27.00 | 0.11 | 0.24 | 0.18 | 0.21 | +0.04 | +23.53% | 0.01 | 1 | 2,506 | 0.61 | 0.07 | 0.03 | -0.01 | 9/25/2026 | 9/25/2026 3:59:52 PM EST |
| 28.00 | 0.05 | 0.14 | 0.10 | 0.11 | +0.01 | +10.00% | 0.00 | 5 | 256 | 0.57 | 0.06 | 0.03 | 0.00 | 9/25/2026 | 9/25/2026 3:59:52 PM EST |
| 29.00 | 0.01 | 0.31 | 0.16 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 139 | 0.81 | 0.04 | 0.02 | 0.00 | 9/21/2026 | 9/25/2026 3:59:52 PM EST |
| 30.00 | 0.06 | 0.17 | 0.12 | 0.14 | +0.04 | +40.00% | 0.00 | 1 | 1,409 | 0.67 | 0.03 | 0.01 | 0.00 | 9/25/2026 | 9/25/2026 3:59:52 PM EST |
| 31.00 | 0.00 | 0.27 | 0.14 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 47 | 0.87 | 0.02 | 0.01 | 0.00 | 9/21/2026 | 9/25/2026 3:59:52 PM EST |
| 32.00 | 0.02 | 0.26 | 0.14 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 174 | 0.74 | 0.01 | 0.01 | 0.00 | 9/21/2026 | 9/25/2026 3:59:52 PM EST |
| 33.00 | 0.02 | 0.03 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 148 | 0.62 | 0.01 | 0.01 | 0.00 | 9/21/2026 | 9/25/2026 3:59:52 PM EST |
| 35.00 | 0.00 | 0.10 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 617 | 0.84 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 9/25/2026 3:59:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 38 | 0.86 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 9/25/2026 3:59:52 PM EST |
| 11.00 | 0.00 | 0.17 | 0.09 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 105 | 0.95 | -0.01 | 0.01 | 0.00 | 9/21/2026 | 9/25/2026 3:59:52 PM EST |
| 12.00 | 0.00 | 0.27 | 0.14 | 0.26 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.93 | -0.02 | 0.01 | 0.00 | 6/30/2026 | 9/25/2026 3:59:52 PM EST |
| 13.00 | 0.05 | 0.14 | 0.10 | 0.12 | -0.04 | -25.00% | 0.01 | 23 | 231 | 0.62 | -0.05 | 0.02 | -0.01 | 9/25/2026 | 9/25/2026 3:59:52 PM EST |
| 14.00 | 0.12 | 0.34 | 0.23 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 58 | 0.64 | -0.08 | 0.03 | -0.01 | 9/24/2026 | 9/25/2026 3:59:52 PM EST |
| 15.00 | 0.30 | 0.37 | 0.34 | 0.36 | -0.06 | -14.29% | 0.02 | 23 | 843 | 0.61 | -0.13 | 0.05 | -0.01 | 9/25/2026 | 9/25/2026 3:59:52 PM EST |
| 16.00 | 0.53 | 0.59 | 0.56 | 0.58 | -0.13 | -18.31% | 0.04 | 75 | 557 | 0.61 | -0.20 | 0.06 | -0.01 | 9/25/2026 | 9/25/2026 3:59:52 PM EST |
| 17.00 | 0.65 | 1.11 | 0.88 | 0.88 | -0.13 | -12.88% | 0.05 | 23 | 665 | 0.61 | -0.27 | 0.08 | -0.02 | 9/25/2026 | 9/25/2026 3:59:52 PM EST |
| 18.00 | 1.04 | 1.34 | 1.19 | 1.30 | -0.18 | -12.17% | 0.07 | 19 | 2,738 | 0.58 | -0.36 | 0.09 | -0.02 | 9/25/2026 | 9/25/2026 3:59:52 PM EST |
| 19.00 | 1.70 | 1.86 | 1.78 | 1.76 | -0.10 | -5.38% | 0.09 | 71 | 1,196 | 0.61 | -0.45 | 0.09 | -0.02 | 9/25/2026 | 9/25/2026 3:59:52 PM EST |
| 20.00 | 2.21 | 2.43 | 2.32 | 2.34 | -0.31 | -11.70% | 0.12 | 2 | 803 | 0.60 | -0.54 | 0.09 | -0.02 | 9/25/2026 | 9/25/2026 3:59:52 PM EST |
| 21.00 | 2.87 | 3.15 | 3.01 | 3.05 | -0.23 | -7.02% | 0.14 | 8 | 452 | 0.60 | -0.62 | 0.09 | -0.02 | 9/25/2026 | 9/25/2026 3:59:52 PM EST |
| 22.00 | 3.65 | 3.90 | 3.78 | 3.80 | -0.30 | -7.32% | 0.17 | 1 | 800 | 0.62 | -0.70 | 0.08 | -0.01 | 9/25/2026 | 9/25/2026 3:59:52 PM EST |
| 23.00 | 4.40 | 4.70 | 4.55 | 4.91 | 0.00 | 0.00% | 0.20 | 0 | 314 | 0.60 | -0.77 | 0.07 | -0.01 | 9/18/2026 | 9/25/2026 3:59:52 PM EST |
| 24.00 | 5.15 | 5.65 | 5.40 | 6.03 | 0.00 | 0.00% | 0.23 | 0 | 703 | 0.69 | -0.82 | 0.06 | -0.01 | 9/23/2026 | 9/25/2026 3:59:52 PM EST |
| 25.00 | 6.10 | 6.50 | 6.30 | 6.37 | +0.49 | +8.34% | 0.25 | 1 | 329 | 0.68 | -0.86 | 0.05 | -0.01 | 9/25/2026 | 9/25/2026 3:59:52 PM EST |
| 26.00 | 7.10 | 7.45 | 7.28 | 7.64 | 0.00 | 0.00% | 0.28 | 0 | 589 | 0.71 | -0.90 | 0.04 | -0.01 | 9/18/2026 | 9/25/2026 3:59:52 PM EST |
| 27.00 | 8.00 | 8.50 | 8.25 | 7.75 | 0.00 | 0.00% | 0.31 | 0 | 45 | 0.79 | -0.93 | 0.03 | -0.01 | 9/14/2026 | 9/25/2026 3:59:52 PM EST |
| 28.00 | 8.85 | 9.45 | 9.15 | 7.70 | 0.00 | 0.00% | 0.33 | 0 | 5 | 0.82 | -0.94 | 0.03 | 0.00 | 9/4/2026 | 9/25/2026 3:59:52 PM EST |
| 29.00 | 9.65 | 10.65 | 10.15 | 9.25 | 0.00 | 0.00% | 0.35 | 0 | 3 | 0.99 | -0.96 | 0.02 | 0.00 | 9/14/2026 | 9/25/2026 3:59:52 PM EST |
| 30.00 | 10.70 | 11.75 | 11.23 | 6.75 | 0.00 | 0.00% | 0.37 | 0 | 0 | 1.09 | -0.97 | 0.01 | 0.00 | 8/19/2026 | 9/25/2026 3:59:52 PM EST |
| 31.00 | 11.05 | 12.65 | 11.85 | 9.40 | 0.00 | 0.00% | 0.38 | 0 | 0 | 1.09 | -0.98 | 0.01 | 0.00 | 8/31/2026 | 9/25/2026 3:59:52 PM EST |
| 32.00 | 12.05 | 13.75 | 12.90 | 10.90 | 0.00 | 0.00% | 0.40 | 0 | 0 | 1.19 | -0.99 | 0.01 | 0.00 | 9/1/2026 | 9/25/2026 3:59:52 PM EST |
| 33.00 | 13.55 | 14.65 | 14.10 | 11.79 | 0.00 | 0.00% | 0.43 | 0 | 0 | 1.18 | -0.99 | 0.01 | 0.00 | 9/2/2026 | 9/25/2026 3:59:52 PM EST |
| 35.00 | 15.10 | 16.75 | 15.93 | 11.35 | 0.00 | 0.00% | 0.46 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 8/14/2026 | 9/25/2026 3:59:52 PM EST |