Options Chain for PINTEREST INC CL A (PINS) - $25.39 as of 1/20/2026 9:39:17 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 | 9.40 | 11.70 | 10.55 | % | 0.70 | 0 | 0 | 1.94 | 0.99 | 0.00 | 0.00 | 1/20/2026 3:59:50 PM EST | |||
| 17.00 | 7.85 | 9.35 | 8.60 | % | 0.51 | 0 | 0 | 1.41 | 0.97 | 0.01 | 0.00 | 1/20/2026 3:59:50 PM EST | |||
| 18.00 | 7.15 | 8.40 | 7.78 | 7.10 | -1.25 | -14.97% | 0.43 | 2 | 2 | 1.29 | 0.95 | 0.02 | -0.01 | 1/20/2026 | 1/20/2026 3:59:50 PM EST |
| 19.00 | 5.65 | 8.00 | 6.83 | % | 0.36 | 0 | 0 | 1.43 | 0.93 | 0.03 | -0.01 | 1/20/2026 3:59:50 PM EST | |||
| 20.00 | 5.05 | 6.55 | 5.80 | % | 0.29 | 0 | 0 | 1.09 | 0.88 | 0.03 | -0.01 | 1/20/2026 3:59:50 PM EST | |||
| 21.00 | 3.90 | 6.60 | 5.25 | % | 0.25 | 0 | 0 | 1.36 | 0.84 | 0.04 | -0.02 | 1/20/2026 3:59:50 PM EST | |||
| 22.00 | 3.05 | 5.85 | 4.45 | % | 0.20 | 0 | 0 | 1.30 | 0.78 | 0.05 | -0.02 | 1/20/2026 3:59:50 PM EST | |||
| 23.00 | 3.35 | 3.70 | 3.53 | % | 0.15 | 0 | 0 | 0.68 | 0.72 | 0.06 | -0.02 | 1/20/2026 3:59:50 PM EST | |||
| 24.00 | 2.66 | 3.10 | 2.88 | % | 0.12 | 0 | 0 | 0.64 | 0.65 | 0.07 | -0.03 | 1/20/2026 3:59:50 PM EST | |||
| 25.00 | 2.12 | 2.46 | 2.29 | 2.72 | 0.00 | 0.00% | 0.09 | 0 | 11 | 0.64 | 0.57 | 0.08 | -0.03 | 1/16/2026 | 1/20/2026 3:59:50 PM EST |
| 26.00 | 1.31 | 2.23 | 1.77 | 2.30 | +0.12 | +5.51% | 0.07 | 5 | 12 | 0.62 | 0.50 | 0.08 | -0.03 | 1/20/2026 | 1/20/2026 3:59:50 PM EST |
| 27.00 | 1.19 | 1.63 | 1.41 | 1.60 | -0.12 | -6.98% | 0.05 | 106 | 3 | 0.63 | 0.42 | 0.08 | -0.03 | 1/20/2026 | 1/20/2026 3:59:50 PM EST |
| 28.00 | 0.72 | 1.41 | 1.07 | 1.20 | -0.08 | -6.25% | 0.04 | 28 | 33 | 0.62 | 0.35 | 0.07 | -0.03 | 1/20/2026 | 1/20/2026 3:59:50 PM EST |
| 29.00 | 0.69 | 0.98 | 0.84 | 1.03 | 0.00 | 0.00% | 0.03 | 0 | 208 | 0.62 | 0.29 | 0.07 | -0.02 | 1/16/2026 | 1/20/2026 3:59:50 PM EST |
| 30.00 | 0.42 | 0.73 | 0.58 | 0.74 | -0.37 | -33.34% | 0.02 | 2 | 2 | 0.59 | 0.24 | 0.06 | -0.02 | 1/20/2026 | 1/20/2026 3:59:50 PM EST |
| 31.00 | 0.28 | 0.79 | 0.54 | 0.52 | -0.09 | -14.76% | 0.02 | 4 | 2 | 0.63 | 0.19 | 0.05 | -0.02 | 1/20/2026 | 1/20/2026 3:59:50 PM EST |
| 32.00 | 0.24 | 0.60 | 0.42 | 0.39 | % | 0.01 | 2 | 0 | 0.65 | 0.15 | 0.05 | -0.02 | 1/20/2026 | 1/20/2026 3:59:50 PM EST | |
| 33.00 | 0.20 | 0.47 | 0.34 | 0.66 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.66 | 0.12 | 0.04 | -0.01 | 1/13/2026 | 1/20/2026 3:59:50 PM EST |
| 34.00 | 0.00 | 1.70 | 0.85 | 0.44 | 0.00 | 0.00% | 0.02 | 0 | 14 | 1.28 | 0.09 | 0.03 | -0.01 | 1/14/2026 | 1/20/2026 3:59:50 PM EST |
| 35.00 | 0.00 | 1.00 | 0.50 | 0.37 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.08 | 0.07 | 0.03 | -0.01 | 1/9/2026 | 1/20/2026 3:59:50 PM EST |
| 36.00 | 0.00 | 2.28 | 1.14 | % | 0.03 | 0 | 0 | 1.60 | 0.05 | 0.02 | -0.01 | 1/20/2026 3:59:50 PM EST | |||
| 37.00 | 0.00 | 2.25 | 1.13 | % | 0.03 | 0 | 0 | 1.65 | 0.04 | 0.02 | -0.01 | 1/20/2026 3:59:50 PM EST | |||
| 38.00 | 0.00 | 1.95 | 0.98 | 0.19 | 0.00 | 0.00% | 0.03 | 0 | 50 | 1.60 | 0.03 | 0.01 | 0.00 | 1/13/2026 | 1/20/2026 3:59:50 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 | 0.31 | 0.16 | % | 0.01 | 0 | 0 | 1.21 | -0.01 | 0.00 | 0.00 | 1/20/2026 3:59:50 PM EST | |||
| 17.00 | 0.00 | 1.05 | 0.53 | % | 0.03 | 0 | 0 | 1.46 | -0.03 | 0.01 | 0.00 | 1/20/2026 3:59:50 PM EST | |||
| 18.00 | 0.00 | 1.01 | 0.51 | % | 0.03 | 0 | 0 | 1.30 | -0.05 | 0.02 | -0.01 | 1/20/2026 3:59:50 PM EST | |||
| 19.00 | 0.01 | 2.32 | 1.17 | 0.18 | % | 0.06 | 1 | 0 | 1.07 | -0.07 | 0.03 | -0.01 | 1/20/2026 | 1/20/2026 3:59:50 PM EST | |
| 20.00 | 0.11 | 0.77 | 0.44 | 0.37 | +0.09 | +32.15% | 0.02 | 2 | 5 | 0.70 | -0.12 | 0.03 | -0.01 | 1/20/2026 | 1/20/2026 3:59:50 PM EST |
| 21.00 | 0.27 | 0.71 | 0.49 | 0.42 | +0.08 | +23.53% | 0.02 | 5 | 4 | 0.64 | -0.16 | 0.04 | -0.02 | 1/20/2026 | 1/20/2026 3:59:50 PM EST |
| 22.00 | 0.06 | 1.18 | 0.62 | 0.72 | +0.15 | +26.32% | 0.03 | 45 | 11 | 0.86 | -0.22 | 0.05 | -0.02 | 1/20/2026 | 1/20/2026 3:59:50 PM EST |
| 23.00 | 0.65 | 1.58 | 1.12 | 1.01 | +0.39 | +62.91% | 0.05 | 12 | 3 | 0.67 | -0.28 | 0.06 | -0.02 | 1/20/2026 | 1/20/2026 3:59:50 PM EST |
| 24.00 | 1.15 | 1.68 | 1.42 | 1.33 | +0.33 | +33.00% | 0.06 | 10 | 9 | 0.65 | -0.35 | 0.07 | -0.03 | 1/20/2026 | 1/20/2026 3:59:50 PM EST |
| 25.00 | 1.50 | 2.11 | 1.81 | 1.78 | +0.67 | +60.36% | 0.07 | 10 | 3 | 0.62 | -0.43 | 0.08 | -0.03 | 1/20/2026 | 1/20/2026 3:59:50 PM EST |
| 26.00 | 2.08 | 2.65 | 2.37 | 1.67 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.63 | -0.50 | 0.08 | -0.03 | 1/13/2026 | 1/20/2026 3:59:50 PM EST |
| 27.00 | 2.75 | 3.50 | 3.13 | 2.36 | 0.00 | 0.00% | 0.12 | 0 | 21 | 0.67 | -0.58 | 0.08 | -0.03 | 1/16/2026 | 1/20/2026 3:59:50 PM EST |
| 28.00 | 3.40 | 3.75 | 3.58 | % | 0.13 | 0 | 0 | 0.59 | -0.65 | 0.07 | -0.03 | 1/20/2026 3:59:50 PM EST | |||
| 29.00 | 4.20 | 4.50 | 4.35 | 3.30 | 0.00 | 0.00% | 0.15 | 0 | 2 | 0.60 | -0.71 | 0.07 | -0.02 | 1/15/2026 | 1/20/2026 3:59:50 PM EST |
| 30.00 | 5.05 | 5.30 | 5.18 | 3.80 | 0.00 | 0.00% | 0.17 | 0 | 0 | 0.61 | -0.76 | 0.06 | -0.02 | 1/13/2026 | 1/20/2026 3:59:50 PM EST |
| 31.00 | 4.40 | 7.15 | 5.78 | % | 0.19 | 0 | 0 | 1.04 | -0.81 | 0.05 | -0.02 | 1/20/2026 3:59:50 PM EST | |||
| 32.00 | 5.30 | 8.00 | 6.65 | % | 0.21 | 0 | 0 | 1.06 | -0.85 | 0.05 | -0.02 | 1/20/2026 3:59:50 PM EST | |||
| 33.00 | 6.20 | 8.90 | 7.55 | 6.23 | 0.00 | 0.00% | 0.23 | 0 | 1 | 1.09 | -0.88 | 0.04 | -0.01 | 1/15/2026 | 1/20/2026 3:59:50 PM EST |
| 34.00 | 7.45 | 9.90 | 8.68 | % | 0.26 | 0 | 0 | 1.15 | -0.91 | 0.03 | -0.01 | 1/20/2026 3:59:50 PM EST | |||
| 35.00 | 8.40 | 11.00 | 9.70 | % | 0.28 | 0 | 0 | 1.27 | -0.93 | 0.03 | -0.01 | 1/20/2026 3:59:50 PM EST | |||
| 36.00 | 10.00 | 11.50 | 10.75 | % | 0.30 | 0 | 0 | 1.11 | -0.95 | 0.02 | -0.01 | 1/20/2026 3:59:50 PM EST | |||
| 37.00 | 10.30 | 12.70 | 11.50 | % | 0.31 | 0 | 0 | 1.25 | -0.96 | 0.02 | -0.01 | 1/20/2026 3:59:50 PM EST | |||
| 38.00 | 11.30 | 13.75 | 12.53 | 11.35 | 0.00 | 0.00% | 0.33 | 0 | 0 | 1.32 | -0.97 | 0.01 | 0.00 | 1/16/2026 | 1/20/2026 3:59:50 PM EST |