Options Chain for PINTEREST INC CL A (PINS) - $22.62 as of 10/16/2026 4:27:18 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 | 18.60 | 20.40 | 19.50 | % | 6.50 | 0 | 1 | 5.19 | 1.00 | 0.00 | 0.00 | 10/16/2026 2:58:54 PM EST | |||
| 5.00 | 16.65 | 18.40 | 17.53 | % | 3.51 | 0 | 1 | 3.40 | 1.00 | 0.00 | 0.00 | 10/16/2026 2:58:54 PM EST | |||
| 8.00 | 13.65 | 15.45 | 14.55 | 16.40 | 0.00 | 0.00% | 1.82 | 0 | 1 | 2.51 | 1.00 | 0.00 | 0.00 | 8/3/2026 | 10/16/2026 2:58:54 PM EST |
| 10.00 | 11.05 | 13.45 | 12.25 | 10.80 | 0.00 | 0.00% | 1.23 | 0 | 24 | 2.08 | 1.00 | 0.00 | 0.00 | 10/9/2026 | 10/16/2026 2:58:54 PM EST |
| 11.00 | 10.70 | 12.45 | 11.58 | 8.50 | 0.00 | 0.00% | 1.05 | 0 | 14 | 1.84 | 1.00 | 0.00 | 0.00 | 10/2/2026 | 10/16/2026 2:58:54 PM EST |
| 12.00 | 9.75 | 11.50 | 10.63 | 8.85 | 0.00 | 0.00% | 0.89 | 0 | 7 | 1.65 | 0.99 | 0.00 | 0.00 | 10/9/2026 | 10/16/2026 2:58:54 PM EST |
| 13.00 | 8.80 | 9.90 | 9.35 | 10.49 | 0.00 | 0.00% | 0.72 | 0 | 19 | 1.28 | 0.98 | 0.01 | -0.01 | 8/28/2026 | 10/16/2026 2:58:54 PM EST |
| 14.00 | 8.00 | 9.15 | 8.58 | 5.51 | 0.00 | 0.00% | 0.61 | 0 | 19 | 1.27 | 0.97 | 0.01 | -0.01 | 9/21/2026 | 10/16/2026 2:58:54 PM EST |
| 15.00 | 7.10 | 7.90 | 7.50 | 7.70 | +2.40 | +45.29% | 0.50 | 3 | 244 | 1.00 | 0.95 | 0.02 | -0.01 | 10/16/2026 | 10/16/2026 2:58:54 PM EST |
| 16.00 | 6.15 | 7.45 | 6.80 | 6.60 | 0.00 | 0.00% | 0.42 | 0 | 186 | 0.73 | 0.92 | 0.03 | -0.01 | 10/14/2026 | 10/16/2026 2:58:54 PM EST |
| 17.00 | 4.70 | 6.35 | 5.53 | 5.90 | 0.00 | 0.00% | 0.33 | 0 | 70 | 0.70 | 0.89 | 0.03 | -0.01 | 10/15/2026 | 10/16/2026 2:58:54 PM EST |
| 18.00 | 3.55 | 5.35 | 4.45 | 4.80 | 0.00 | 0.00% | 0.25 | 0 | 117 | 0.61 | 0.84 | 0.04 | -0.01 | 10/13/2026 | 10/16/2026 2:58:54 PM EST |
| 19.00 | 3.75 | 4.45 | 4.10 | 4.20 | 0.00 | 0.00% | 0.22 | 0 | 256 | 0.62 | 0.79 | 0.05 | -0.02 | 10/15/2026 | 10/16/2026 2:58:54 PM EST |
| 20.00 | 2.83 | 3.55 | 3.19 | 3.48 | -0.12 | -3.34% | 0.16 | 3 | 6,077 | 0.58 | 0.72 | 0.06 | -0.02 | 10/16/2026 | 10/16/2026 2:58:54 PM EST |
| 21.00 | 2.29 | 3.05 | 2.67 | 3.04 | +0.54 | +21.60% | 0.13 | 1 | 962 | 0.59 | 0.65 | 0.07 | -0.02 | 10/16/2026 | 10/16/2026 2:58:54 PM EST |
| 22.00 | 1.98 | 2.28 | 2.13 | 2.15 | -0.44 | -16.99% | 0.10 | 304 | 598 | 0.56 | 0.57 | 0.08 | -0.02 | 10/16/2026 | 10/16/2026 2:58:54 PM EST |
| 23.00 | 1.53 | 1.78 | 1.66 | 1.70 | -0.09 | -5.03% | 0.07 | 91 | 1,857 | 0.55 | 0.50 | 0.08 | -0.02 | 10/16/2026 | 10/16/2026 2:58:54 PM EST |
| 24.00 | 1.06 | 1.39 | 1.23 | 1.50 | -0.05 | -3.23% | 0.05 | 1 | 804 | 0.55 | 0.43 | 0.08 | -0.02 | 10/16/2026 | 10/16/2026 2:58:54 PM EST |
| 25.00 | 0.90 | 1.10 | 1.00 | 1.05 | -0.20 | -16.00% | 0.04 | 7,402 | 5,852 | 0.55 | 0.36 | 0.07 | -0.02 | 10/16/2026 | 10/16/2026 2:58:54 PM EST |
| 26.00 | 0.74 | 0.85 | 0.80 | 0.85 | -0.15 | -15.00% | 0.03 | 8 | 298 | 0.55 | 0.30 | 0.07 | -0.02 | 10/16/2026 | 10/16/2026 2:58:54 PM EST |
| 27.00 | 0.37 | 0.66 | 0.52 | 0.67 | -0.06 | -8.22% | 0.02 | 8 | 584 | 0.55 | 0.24 | 0.06 | -0.01 | 10/16/2026 | 10/16/2026 2:58:54 PM EST |
| 28.00 | 0.23 | 0.52 | 0.38 | 0.49 | +0.10 | +25.65% | 0.01 | 2 | 1,374 | 0.55 | 0.20 | 0.05 | -0.01 | 10/16/2026 | 10/16/2026 2:58:54 PM EST |
| 29.00 | 0.31 | 0.49 | 0.40 | 0.37 | 0.00 | 0.00% | 0.01 | 0 | 1,460 | 0.57 | 0.16 | 0.05 | -0.01 | 10/15/2026 | 10/16/2026 2:58:54 PM EST |
| 30.00 | 0.08 | 0.32 | 0.20 | 0.31 | -0.03 | -8.83% | 0.01 | 2 | 727 | 0.55 | 0.12 | 0.04 | -0.01 | 10/16/2026 | 10/16/2026 2:58:54 PM EST |
| 31.00 | 0.17 | 0.23 | 0.20 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 51 | 0.55 | 0.10 | 0.03 | -0.01 | 10/14/2026 | 10/16/2026 2:58:54 PM EST |
| 32.00 | 0.12 | 0.21 | 0.17 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 452 | 0.56 | 0.08 | 0.03 | -0.01 | 10/15/2026 | 10/16/2026 2:58:54 PM EST |
| 33.00 | 0.05 | 0.16 | 0.11 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 215 | 0.55 | 0.06 | 0.02 | -0.01 | 10/13/2026 | 10/16/2026 2:58:54 PM EST |
| 34.00 | 0.06 | 0.13 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.56 | 0.04 | 0.02 | 0.00 | 10/15/2026 | 10/16/2026 2:58:54 PM EST |
| 35.00 | 0.03 | 0.10 | 0.07 | 0.07 | -0.01 | -12.50% | 0.00 | 1 | 467 | 0.55 | 0.03 | 0.01 | 0.00 | 10/16/2026 | 10/16/2026 2:58:54 PM EST |
| 37.00 | 0.01 | 0.09 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 222 | 0.56 | 0.02 | 0.01 | 0.00 | 10/13/2026 | 10/16/2026 2:58:54 PM EST |
| 40.00 | 0.01 | 0.09 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 189 | 0.64 | 0.01 | 0.00 | 0.00 | 9/29/2026 | 10/16/2026 2:58:54 PM EST |
| 42.00 | 0.00 | 0.09 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 41 | 0.78 | 0.00 | 0.00 | 0.00 | 10/13/2026 | 10/16/2026 2:58:54 PM EST |
| 45.00 | 0.00 | 0.08 | 0.04 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 144 | 0.83 | 0.00 | 0.00 | 0.00 | 9/24/2026 | 10/16/2026 2:58:54 PM EST |
| 47.00 | 0.00 | 0.08 | 0.04 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 211 | 0.87 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 10/16/2026 2:58:54 PM EST |
| 50.00 | 0.00 | 0.27 | 0.14 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 431 | 0.91 | 0.00 | 0.00 | 0.00 | 10/13/2026 | 10/16/2026 2:58:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 2.34 | 0.00 | 0.00 | 0.00 | 10/16/2026 2:58:54 PM EST | |||
| 5.00 | 0.00 | 0.26 | 0.13 | 0.03 | 0.00 | 0.00% | 0.03 | 0 | 5 | 1.84 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 10/16/2026 2:58:54 PM EST |
| 8.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 28 | 1.22 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 10/16/2026 2:58:54 PM EST |
| 10.00 | 0.00 | 0.07 | 0.04 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 171 | 1.03 | 0.00 | 0.00 | 0.00 | 9/16/2026 | 10/16/2026 2:58:54 PM EST |
| 11.00 | 0.00 | 0.05 | 0.03 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.87 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 10/16/2026 2:58:54 PM EST |
| 12.00 | 0.00 | 0.06 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 26 | 0.79 | -0.01 | 0.00 | 0.00 | 10/9/2026 | 10/16/2026 2:58:54 PM EST |
| 13.00 | 0.03 | 0.29 | 0.16 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 722 | 0.69 | -0.02 | 0.01 | -0.01 | 10/14/2026 | 10/16/2026 2:58:54 PM EST |
| 14.00 | 0.06 | 0.32 | 0.19 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 250 | 0.66 | -0.03 | 0.01 | -0.01 | 10/6/2026 | 10/16/2026 2:58:54 PM EST |
| 15.00 | 0.13 | 0.17 | 0.15 | 0.10 | -0.04 | -28.58% | 0.01 | 2 | 9,407 | 0.64 | -0.05 | 0.02 | -0.01 | 10/16/2026 | 10/16/2026 2:58:54 PM EST |
| 16.00 | 0.06 | 0.26 | 0.16 | 0.23 | +0.06 | +35.30% | 0.01 | 10 | 300 | 0.62 | -0.08 | 0.03 | -0.01 | 10/16/2026 | 10/16/2026 2:58:54 PM EST |
| 17.00 | 0.27 | 0.48 | 0.38 | 0.32 | +0.01 | +3.23% | 0.02 | 1 | 282 | 0.59 | -0.11 | 0.03 | -0.01 | 10/16/2026 | 10/16/2026 2:58:54 PM EST |
| 18.00 | 0.48 | 0.69 | 0.59 | 0.48 | -0.03 | -5.89% | 0.03 | 12 | 1,705 | 0.58 | -0.16 | 0.04 | -0.01 | 10/16/2026 | 10/16/2026 2:58:54 PM EST |
| 19.00 | 0.71 | 0.87 | 0.79 | 0.78 | +0.06 | +8.34% | 0.04 | 55 | 814 | 0.59 | -0.21 | 0.05 | -0.02 | 10/16/2026 | 10/16/2026 2:58:54 PM EST |
| 20.00 | 0.85 | 1.19 | 1.02 | 1.10 | +0.22 | +25.00% | 0.05 | 11 | 755 | 0.60 | -0.28 | 0.06 | -0.02 | 10/16/2026 | 10/16/2026 2:58:54 PM EST |
| 21.00 | 1.29 | 1.59 | 1.44 | 1.26 | +0.04 | +3.28% | 0.07 | 262 | 337 | 0.56 | -0.35 | 0.07 | -0.02 | 10/16/2026 | 10/16/2026 2:58:54 PM EST |
| 22.00 | 1.86 | 2.11 | 1.99 | 1.91 | +0.21 | +12.36% | 0.09 | 2 | 525 | 0.58 | -0.43 | 0.08 | -0.02 | 10/16/2026 | 10/16/2026 2:58:54 PM EST |
| 23.00 | 2.40 | 2.70 | 2.55 | 2.50 | +0.31 | +14.16% | 0.11 | 14 | 813 | 0.56 | -0.50 | 0.08 | -0.02 | 10/16/2026 | 10/16/2026 2:58:54 PM EST |
| 24.00 | 2.97 | 3.35 | 3.16 | 2.94 | +0.14 | +5.00% | 0.13 | 7 | 1,053 | 0.56 | -0.57 | 0.08 | -0.02 | 10/16/2026 | 10/16/2026 2:58:54 PM EST |
| 25.00 | 3.65 | 4.05 | 3.85 | 3.50 | -0.52 | -12.94% | 0.15 | 7 | 917 | 0.56 | -0.64 | 0.07 | -0.02 | 10/16/2026 | 10/16/2026 2:58:54 PM EST |
| 26.00 | 4.50 | 4.85 | 4.68 | 4.20 | -1.37 | -24.60% | 0.18 | 4 | 64 | 0.59 | -0.70 | 0.07 | -0.02 | 10/16/2026 | 10/16/2026 2:58:54 PM EST |
| 27.00 | 4.95 | 5.65 | 5.30 | 6.53 | 0.00 | 0.00% | 0.20 | 0 | 45 | 0.63 | -0.76 | 0.06 | -0.01 | 9/3/2026 | 10/16/2026 2:58:54 PM EST |
| 28.00 | 5.80 | 6.50 | 6.15 | 6.43 | 0.00 | 0.00% | 0.22 | 0 | 354 | 0.65 | -0.80 | 0.05 | -0.01 | 10/13/2026 | 10/16/2026 2:58:54 PM EST |
| 29.00 | 6.35 | 7.45 | 6.90 | 10.55 | 0.00 | 0.00% | 0.24 | 0 | 10 | 0.71 | -0.84 | 0.05 | -0.01 | 9/17/2026 | 10/16/2026 2:58:54 PM EST |
| 30.00 | 7.35 | 8.30 | 7.83 | 7.96 | 0.00 | 0.00% | 0.26 | 0 | 127 | 0.65 | -0.88 | 0.04 | -0.01 | 10/13/2026 | 10/16/2026 2:58:54 PM EST |
| 31.00 | 8.20 | 9.35 | 8.78 | 9.45 | 0.00 | 0.00% | 0.28 | 0 | 0 | 0.67 | -0.90 | 0.03 | -0.01 | 8/31/2026 | 10/16/2026 2:58:54 PM EST |
| 32.00 | 9.10 | 10.45 | 9.78 | 10.35 | 0.00 | 0.00% | 0.31 | 0 | 0 | 0.77 | -0.92 | 0.03 | -0.01 | 8/31/2026 | 10/16/2026 2:58:54 PM EST |
| 33.00 | 10.10 | 11.25 | 10.68 | 11.08 | 0.00 | 0.00% | 0.32 | 0 | 0 | 0.79 | -0.94 | 0.02 | -0.01 | 8/31/2026 | 10/16/2026 2:58:54 PM EST |
| 34.00 | 11.05 | 12.45 | 11.75 | 12.85 | 0.00 | 0.00% | 0.35 | 0 | 0 | 0.76 | -0.96 | 0.02 | 0.00 | 9/2/2026 | 10/16/2026 2:58:54 PM EST |
| 35.00 | 12.05 | 13.40 | 12.73 | 13.44 | 0.00 | 0.00% | 0.36 | 0 | 0 | 0.90 | -0.97 | 0.01 | 0.00 | 8/31/2026 | 10/16/2026 2:58:54 PM EST |
| 37.00 | 14.05 | 15.40 | 14.73 | 19.12 | 0.00 | 0.00% | 0.40 | 0 | 0 | 0.87 | -0.98 | 0.01 | 0.00 | 3/27/2026 | 10/16/2026 2:58:54 PM EST |
| 40.00 | 16.85 | 18.45 | 17.65 | 18.90 | 0.00 | 0.00% | 0.44 | 0 | 0 | 0.97 | -0.99 | 0.00 | 0.00 | 9/2/2026 | 10/16/2026 2:58:54 PM EST |
| 42.00 | 18.95 | 20.35 | 19.65 | 18.20 | 0.00 | 0.00% | 0.47 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 7/31/2026 | 10/16/2026 2:58:54 PM EST |
| 45.00 | 21.85 | 23.45 | 22.65 | % | 0.50 | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 10/16/2026 2:58:54 PM EST | |||
| 47.00 | 24.05 | 25.50 | 24.78 | % | 0.53 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 10/16/2026 2:58:54 PM EST | |||
| 50.00 | 27.05 | 28.40 | 27.73 | % | 0.55 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 10/16/2026 2:58:54 PM EST |