Options Chain for PINTEREST INC CL A (PINS) - $22.32 as of 10/26/2026 12:36:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 17.60 | 19.20 | 18.40 | % | 6.13 | 0 | 1 | 6.45 | 1.00 | 0.00 | 0.00 | 10/26/2026 11:58:52 AM EST | |||
| 5.00 | 15.80 | 17.20 | 16.50 | % | 3.30 | 0 | 1 | 4.14 | 1.00 | 0.00 | 0.00 | 10/26/2026 11:58:52 AM EST | |||
| 8.00 | 12.80 | 14.15 | 13.48 | 16.40 | 0.00 | 0.00% | 1.69 | 0 | 1 | 2.64 | 1.00 | 0.00 | 0.00 | 8/3/2026 | 10/26/2026 11:58:52 AM EST |
| 10.00 | 10.75 | 12.25 | 11.50 | 10.80 | 0.00 | 0.00% | 1.15 | 0 | 24 | 2.02 | 1.00 | 0.00 | 0.00 | 10/9/2026 | 10/26/2026 11:58:52 AM EST |
| 11.00 | 9.85 | 11.25 | 10.55 | 8.50 | 0.00 | 0.00% | 0.96 | 0 | 14 | 2.02 | 1.00 | 0.00 | 0.00 | 10/2/2026 | 10/26/2026 11:58:52 AM EST |
| 12.00 | 8.90 | 10.25 | 9.58 | 8.85 | 0.00 | 0.00% | 0.80 | 0 | 7 | 1.74 | 0.99 | 0.00 | 0.00 | 10/9/2026 | 10/26/2026 11:58:52 AM EST |
| 13.00 | 7.85 | 9.25 | 8.55 | 10.49 | 0.00 | 0.00% | 0.66 | 0 | 19 | 1.55 | 0.98 | 0.01 | -0.01 | 8/28/2026 | 10/26/2026 11:58:52 AM EST |
| 14.00 | 7.00 | 8.30 | 7.65 | 5.51 | 0.00 | 0.00% | 0.55 | 0 | 19 | 1.40 | 0.97 | 0.01 | -0.01 | 9/21/2026 | 10/26/2026 11:58:52 AM EST |
| 15.00 | 6.00 | 7.30 | 6.65 | 7.35 | 0.00 | 0.00% | 0.44 | 0 | 244 | 1.24 | 0.94 | 0.02 | -0.01 | 10/19/2026 | 10/26/2026 11:58:52 AM EST |
| 16.00 | 5.05 | 6.30 | 5.68 | 6.60 | 0.00 | 0.00% | 0.35 | 0 | 186 | 0.76 | 0.91 | 0.03 | -0.01 | 10/14/2026 | 10/26/2026 11:58:52 AM EST |
| 17.00 | 4.35 | 5.50 | 4.93 | 5.90 | 0.00 | 0.00% | 0.29 | 0 | 70 | 0.74 | 0.86 | 0.05 | -0.01 | 10/15/2026 | 10/26/2026 11:58:52 AM EST |
| 18.00 | 3.60 | 4.20 | 3.90 | 5.52 | 0.00 | 0.00% | 0.22 | 0 | 117 | 0.70 | 0.80 | 0.06 | -0.02 | 10/20/2026 | 10/26/2026 11:58:52 AM EST |
| 19.00 | 2.93 | 3.15 | 3.04 | 4.80 | 0.00 | 0.00% | 0.16 | 0 | 263 | 0.59 | 0.73 | 0.07 | -0.02 | 10/22/2026 | 10/26/2026 11:58:52 AM EST |
| 20.00 | 2.35 | 2.56 | 2.46 | 2.80 | -1.28 | -31.38% | 0.12 | 10 | 6,088 | 0.59 | 0.65 | 0.08 | -0.02 | 10/26/2026 | 10/26/2026 11:58:52 AM EST |
| 21.00 | 1.84 | 2.06 | 1.95 | 3.37 | 0.00 | 0.00% | 0.09 | 0 | 963 | 0.58 | 0.57 | 0.08 | -0.02 | 10/22/2026 | 10/26/2026 11:58:52 AM EST |
| 22.00 | 1.44 | 1.60 | 1.52 | 1.85 | -0.57 | -23.56% | 0.07 | 12 | 890 | 0.58 | 0.48 | 0.09 | -0.02 | 10/26/2026 | 10/26/2026 11:58:52 AM EST |
| 23.00 | 1.09 | 1.15 | 1.12 | 1.13 | -0.58 | -33.92% | 0.05 | 3 | 1,973 | 0.58 | 0.40 | 0.08 | -0.02 | 10/26/2026 | 10/26/2026 11:58:52 AM EST |
| 24.00 | 0.82 | 0.87 | 0.85 | 0.84 | -0.88 | -51.17% | 0.04 | 2 | 973 | 0.57 | 0.33 | 0.08 | -0.02 | 10/26/2026 | 10/26/2026 11:58:52 AM EST |
| 25.00 | 0.61 | 0.66 | 0.64 | 0.66 | -0.37 | -35.93% | 0.03 | 4 | 12,085 | 0.57 | 0.26 | 0.07 | -0.02 | 10/26/2026 | 10/26/2026 11:58:52 AM EST |
| 26.00 | 0.45 | 0.49 | 0.47 | 0.49 | -0.42 | -46.16% | 0.02 | 2 | 662 | 0.57 | 0.21 | 0.06 | -0.01 | 10/26/2026 | 10/26/2026 11:58:52 AM EST |
| 27.00 | 0.33 | 0.37 | 0.35 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 678 | 0.58 | 0.16 | 0.05 | -0.01 | 10/23/2026 | 10/26/2026 11:58:52 AM EST |
| 28.00 | 0.21 | 0.30 | 0.26 | 0.49 | 0.00 | 0.00% | 0.01 | 0 | 1,415 | 0.61 | 0.13 | 0.05 | -0.01 | 10/23/2026 | 10/26/2026 11:58:52 AM EST |
| 29.00 | 0.07 | 0.38 | 0.23 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 1,469 | 0.58 | 0.10 | 0.04 | -0.01 | 10/20/2026 | 10/26/2026 11:58:52 AM EST |
| 30.00 | 0.14 | 0.19 | 0.17 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 746 | 0.62 | 0.08 | 0.03 | -0.01 | 10/23/2026 | 10/26/2026 11:58:52 AM EST |
| 31.00 | 0.08 | 0.23 | 0.16 | 0.32 | 0.00 | 0.00% | 0.01 | 0 | 55 | 0.62 | 0.06 | 0.03 | -0.01 | 10/21/2026 | 10/26/2026 11:58:52 AM EST |
| 32.00 | 0.05 | 0.12 | 0.09 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 468 | 0.62 | 0.05 | 0.02 | 0.00 | 10/22/2026 | 10/26/2026 11:58:52 AM EST |
| 33.00 | 0.05 | 0.15 | 0.10 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 218 | 0.64 | 0.04 | 0.02 | 0.00 | 10/22/2026 | 10/26/2026 11:58:52 AM EST |
| 34.00 | 0.00 | 0.13 | 0.07 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.72 | 0.02 | 0.01 | 0.00 | 10/19/2026 | 10/26/2026 11:58:52 AM EST |
| 35.00 | 0.02 | 0.07 | 0.05 | 0.05 | -0.05 | -50.00% | 0.00 | 5 | 468 | 0.64 | 0.02 | 0.01 | 0.00 | 10/26/2026 | 10/26/2026 11:58:52 AM EST |
| 37.00 | 0.01 | 0.10 | 0.06 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 228 | 0.68 | 0.01 | 0.01 | 0.00 | 10/20/2026 | 10/26/2026 11:58:52 AM EST |
| 40.00 | 0.00 | 0.08 | 0.04 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 187 | 0.83 | 0.00 | 0.00 | 0.00 | 10/23/2026 | 10/26/2026 11:58:52 AM EST |
| 42.00 | 0.00 | 0.08 | 0.04 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 41 | 0.88 | 0.00 | 0.00 | 0.00 | 10/13/2026 | 10/26/2026 11:58:52 AM EST |
| 45.00 | 0.00 | 0.07 | 0.04 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 144 | 0.94 | 0.00 | 0.00 | 0.00 | 9/24/2026 | 10/26/2026 11:58:52 AM EST |
| 47.00 | 0.00 | 0.07 | 0.04 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 211 | 0.98 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 10/26/2026 11:58:52 AM EST |
| 50.00 | 0.01 | 0.07 | 0.04 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 431 | 0.93 | 0.00 | 0.00 | 0.00 | 10/13/2026 | 10/26/2026 11:58:52 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 2.50 | 0.00 | 0.00 | 0.00 | 10/26/2026 11:58:52 AM EST | |||
| 5.00 | 0.00 | 0.26 | 0.13 | 0.03 | 0.00 | 0.00% | 0.03 | 0 | 5 | 2.52 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 10/26/2026 11:58:52 AM EST |
| 8.00 | 0.00 | 0.07 | 0.04 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 27 | 1.35 | 0.00 | 0.00 | 0.00 | 10/22/2026 | 10/26/2026 11:58:52 AM EST |
| 10.00 | 0.00 | 0.07 | 0.04 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 171 | 1.06 | 0.00 | 0.00 | 0.00 | 9/16/2026 | 10/26/2026 11:58:52 AM EST |
| 11.00 | 0.00 | 0.07 | 0.04 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.94 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 10/26/2026 11:58:52 AM EST |
| 12.00 | 0.00 | 0.08 | 0.04 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 26 | 0.85 | -0.01 | 0.00 | 0.00 | 10/9/2026 | 10/26/2026 11:58:52 AM EST |
| 13.00 | 0.03 | 0.07 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 720 | 0.68 | -0.02 | 0.01 | -0.01 | 10/19/2026 | 10/26/2026 11:58:52 AM EST |
| 14.00 | 0.06 | 0.12 | 0.09 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 249 | 0.66 | -0.03 | 0.01 | -0.01 | 10/21/2026 | 10/26/2026 11:58:52 AM EST |
| 15.00 | 0.10 | 0.17 | 0.14 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 9,407 | 0.62 | -0.06 | 0.02 | -0.01 | 10/19/2026 | 10/26/2026 11:58:52 AM EST |
| 16.00 | 0.18 | 0.27 | 0.23 | 0.25 | +0.02 | +8.70% | 0.01 | 6 | 301 | 0.60 | -0.09 | 0.03 | -0.01 | 10/26/2026 | 10/26/2026 11:58:52 AM EST |
| 17.00 | 0.32 | 0.43 | 0.38 | 0.26 | 0.00 | 0.00% | 0.02 | 0 | 314 | 0.59 | -0.14 | 0.05 | -0.01 | 10/22/2026 | 10/26/2026 11:58:52 AM EST |
| 18.00 | 0.55 | 0.66 | 0.61 | 0.58 | +0.24 | +70.59% | 0.03 | 67 | 1,713 | 0.60 | -0.20 | 0.06 | -0.02 | 10/26/2026 | 10/26/2026 11:58:52 AM EST |
| 19.00 | 0.88 | 0.98 | 0.93 | 0.90 | +0.25 | +38.47% | 0.05 | 20 | 868 | 0.61 | -0.27 | 0.07 | -0.02 | 10/26/2026 | 10/26/2026 11:58:52 AM EST |
| 20.00 | 1.28 | 1.39 | 1.34 | 1.23 | +0.32 | +35.17% | 0.07 | 46 | 707 | 0.58 | -0.35 | 0.08 | -0.02 | 10/26/2026 | 10/26/2026 11:58:52 AM EST |
| 21.00 | 1.80 | 1.89 | 1.85 | 1.88 | +0.61 | +48.04% | 0.09 | 31 | 595 | 0.58 | -0.43 | 0.08 | -0.02 | 10/26/2026 | 10/26/2026 11:58:52 AM EST |
| 22.00 | 2.23 | 2.50 | 2.37 | 2.26 | +0.57 | +33.73% | 0.11 | 20 | 558 | 0.59 | -0.52 | 0.09 | -0.02 | 10/26/2026 | 10/26/2026 11:58:52 AM EST |
| 23.00 | 2.89 | 3.15 | 3.02 | 2.17 | 0.00 | 0.00% | 0.13 | 0 | 821 | 0.59 | -0.60 | 0.08 | -0.02 | 10/23/2026 | 10/26/2026 11:58:52 AM EST |
| 24.00 | 3.65 | 3.90 | 3.78 | 2.73 | 0.00 | 0.00% | 0.16 | 0 | 1,061 | 0.59 | -0.67 | 0.08 | -0.02 | 10/23/2026 | 10/26/2026 11:58:52 AM EST |
| 25.00 | 4.55 | 4.70 | 4.63 | 4.60 | +1.50 | +48.39% | 0.19 | 26 | 915 | 0.56 | -0.74 | 0.07 | -0.02 | 10/26/2026 | 10/26/2026 11:58:52 AM EST |
| 26.00 | 4.45 | 5.55 | 5.00 | 4.20 | 0.00 | 0.00% | 0.19 | 0 | 64 | 0.68 | -0.79 | 0.06 | -0.01 | 10/16/2026 | 10/26/2026 11:58:52 AM EST |
| 27.00 | 5.35 | 6.50 | 5.93 | 6.53 | 0.00 | 0.00% | 0.22 | 0 | 45 | 0.75 | -0.84 | 0.05 | -0.01 | 9/3/2026 | 10/26/2026 11:58:52 AM EST |
| 28.00 | 6.15 | 7.35 | 6.75 | 5.55 | 0.00 | 0.00% | 0.24 | 0 | 354 | 0.72 | -0.87 | 0.05 | -0.01 | 10/23/2026 | 10/26/2026 11:58:52 AM EST |
| 29.00 | 7.05 | 8.30 | 7.68 | 10.55 | 0.00 | 0.00% | 0.26 | 0 | 10 | 0.78 | -0.90 | 0.04 | -0.01 | 9/17/2026 | 10/26/2026 11:58:52 AM EST |
| 30.00 | 8.00 | 9.35 | 8.68 | 7.96 | 0.00 | 0.00% | 0.29 | 0 | 127 | 0.77 | -0.92 | 0.03 | -0.01 | 10/13/2026 | 10/26/2026 11:58:52 AM EST |
| 31.00 | 8.95 | 10.25 | 9.60 | 9.45 | 0.00 | 0.00% | 0.31 | 0 | 0 | 0.82 | -0.94 | 0.03 | -0.01 | 8/31/2026 | 10/26/2026 11:58:52 AM EST |
| 32.00 | 10.00 | 11.30 | 10.65 | 10.35 | 0.00 | 0.00% | 0.33 | 0 | 0 | 0.87 | -0.95 | 0.02 | 0.00 | 8/31/2026 | 10/26/2026 11:58:52 AM EST |
| 33.00 | 10.90 | 12.20 | 11.55 | 11.08 | 0.00 | 0.00% | 0.35 | 0 | 0 | 0.88 | -0.96 | 0.02 | 0.00 | 8/31/2026 | 10/26/2026 11:58:52 AM EST |
| 34.00 | 11.90 | 13.25 | 12.58 | 12.85 | 0.00 | 0.00% | 0.37 | 0 | 0 | 0.92 | -0.98 | 0.01 | 0.00 | 9/2/2026 | 10/26/2026 11:58:52 AM EST |
| 35.00 | 12.85 | 14.35 | 13.60 | 13.44 | 0.00 | 0.00% | 0.39 | 0 | 0 | 1.10 | -0.98 | 0.01 | 0.00 | 8/31/2026 | 10/26/2026 11:58:52 AM EST |
| 37.00 | 14.85 | 16.20 | 15.53 | 19.12 | 0.00 | 0.00% | 0.42 | 0 | 0 | 1.08 | -0.99 | 0.01 | 0.00 | 3/27/2026 | 10/26/2026 11:58:52 AM EST |
| 40.00 | 17.85 | 19.20 | 18.53 | 18.90 | 0.00 | 0.00% | 0.46 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 9/2/2026 | 10/26/2026 11:58:52 AM EST |
| 42.00 | 19.85 | 21.20 | 20.53 | 18.20 | 0.00 | 0.00% | 0.49 | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 7/31/2026 | 10/26/2026 11:58:52 AM EST |
| 45.00 | 22.85 | 24.25 | 23.55 | % | 0.52 | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 10/26/2026 11:58:52 AM EST | |||
| 47.00 | 24.85 | 26.25 | 25.55 | % | 0.54 | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 10/26/2026 11:58:52 AM EST | |||
| 50.00 | 27.85 | 29.25 | 28.55 | % | 0.57 | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 10/26/2026 11:58:52 AM EST |