Options Chain for PINTEREST INC CL A (PINS) - $19.77 as of 3/6/2026 6:39:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 13.50 | 16.90 | 15.20 | 14.05 | 0.00 | 0.00% | 3.04 | 0 | 4 | 0.00 | 1.00 | 0.00 | 0.00 | 3/4/2026 | 3/6/2026 4:00:07 PM EST |
| 6.00 | 12.50 | 15.90 | 14.20 | 13.18 | 0.00 | 0.00% | 2.37 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 3/4/2026 | 3/6/2026 4:00:07 PM EST |
| 7.00 | 11.75 | 14.75 | 13.25 | 13.14 | 0.00 | 0.00% | 1.89 | 0 | 3 | 9.79 | 1.00 | 0.00 | 0.00 | 3/5/2026 | 3/6/2026 4:00:07 PM EST |
| 8.00 | 10.90 | 13.85 | 12.38 | 12.34 | +0.19 | +1.57% | 1.55 | 2 | 2 | 8.92 | 1.00 | 0.00 | 0.00 | 3/6/2026 | 3/6/2026 4:00:07 PM EST |
| 9.00 | 10.05 | 12.50 | 11.28 | 11.35 | +0.17 | +1.53% | 1.25 | 2 | 1 | 7.25 | 1.00 | 0.00 | 0.00 | 3/6/2026 | 3/6/2026 4:00:07 PM EST |
| 10.00 | 9.05 | 11.80 | 10.43 | 10.12 | 0.00 | 0.00% | 1.04 | 0 | 1 | 7.05 | 1.00 | 0.00 | 0.00 | 3/5/2026 | 3/6/2026 4:00:07 PM EST |
| 11.00 | 7.95 | 10.85 | 9.40 | 9.05 | 0.00 | 0.00% | 0.85 | 0 | 0 | 6.41 | 1.00 | 0.00 | 0.00 | 3/4/2026 | 3/6/2026 4:00:07 PM EST |
| 11.50 | 7.45 | 10.00 | 8.73 | 8.25 | 0.00 | 0.00% | 0.76 | 0 | 1 | 5.49 | 1.00 | 0.00 | 0.00 | 3/5/2026 | 3/6/2026 4:00:07 PM EST |
| 12.00 | 7.20 | 8.20 | 7.70 | 7.82 | 0.00 | 0.00% | 0.64 | 0 | 2 | 2.63 | 1.00 | 0.00 | 0.00 | 3/5/2026 | 3/6/2026 4:00:07 PM EST |
| 12.50 | 6.70 | 7.70 | 7.20 | 6.82 | 0.00 | 0.00% | 0.58 | 0 | 2 | 2.45 | 1.00 | 0.00 | 0.00 | 3/4/2026 | 3/6/2026 4:00:07 PM EST |
| 13.00 | 6.20 | 7.15 | 6.68 | 6.34 | 0.00 | 0.00% | 0.51 | 0 | 53 | 2.13 | 1.00 | 0.00 | 0.00 | 3/4/2026 | 3/6/2026 4:00:07 PM EST |
| 13.50 | 5.70 | 6.75 | 6.23 | % | 0.46 | 0 | 0 | 2.25 | 1.00 | 0.00 | 0.00 | 3/6/2026 4:00:07 PM EST | |||
| 14.00 | 5.20 | 6.45 | 5.83 | 6.00 | +0.70 | +13.21% | 0.42 | 1 | 32 | 2.50 | 1.00 | 0.00 | 0.00 | 3/6/2026 | 3/6/2026 4:00:07 PM EST |
| 14.50 | 4.80 | 5.70 | 5.25 | 5.10 | 0.00 | 0.00% | 0.36 | 0 | 0 | 1.81 | 1.00 | 0.00 | 0.00 | 3/4/2026 | 3/6/2026 4:00:07 PM EST |
| 15.00 | 4.30 | 5.15 | 4.73 | 4.50 | 0.00 | 0.00% | 0.32 | 0 | 481 | 1.54 | 1.00 | 0.00 | 0.00 | 3/4/2026 | 3/6/2026 4:00:07 PM EST |
| 15.50 | 3.65 | 4.85 | 4.25 | 4.19 | 0.00 | 0.00% | 0.27 | 0 | 1 | 1.81 | 1.00 | 0.00 | 0.00 | 3/5/2026 | 3/6/2026 4:00:07 PM EST |
| 16.00 | 3.75 | 4.15 | 3.95 | 3.93 | +0.28 | +7.68% | 0.25 | 78 | 357 | 1.26 | 0.99 | 0.02 | -0.01 | 3/6/2026 | 3/6/2026 4:00:07 PM EST |
| 16.50 | 3.25 | 3.65 | 3.45 | 3.45 | +0.38 | +12.38% | 0.21 | 8 | 14 | 1.13 | 0.97 | 0.03 | -0.01 | 3/6/2026 | 3/6/2026 4:00:07 PM EST |
| 17.00 | 2.88 | 3.15 | 3.02 | 2.94 | +0.43 | +17.14% | 0.18 | 91 | 228 | 1.00 | 0.95 | 0.05 | -0.01 | 3/6/2026 | 3/6/2026 4:00:07 PM EST |
| 17.50 | 2.18 | 2.76 | 2.47 | 2.47 | +0.57 | +30.00% | 0.14 | 53 | 400 | 1.04 | 0.92 | 0.08 | -0.02 | 3/6/2026 | 3/6/2026 4:00:07 PM EST |
| 18.00 | 1.80 | 2.28 | 2.04 | 2.03 | +0.54 | +36.25% | 0.11 | 57 | 591 | 0.92 | 0.89 | 0.11 | -0.02 | 3/6/2026 | 3/6/2026 4:00:07 PM EST |
| 18.50 | 1.56 | 1.78 | 1.67 | 1.45 | -0.04 | -2.69% | 0.09 | 99 | 278 | 0.59 | 0.84 | 0.15 | -0.03 | 3/6/2026 | 3/6/2026 4:00:07 PM EST |
| 19.00 | 1.21 | 1.36 | 1.29 | 1.20 | +0.09 | +8.11% | 0.07 | 242 | 785 | 0.61 | 0.76 | 0.20 | -0.03 | 3/6/2026 | 3/6/2026 4:00:07 PM EST |
| 19.50 | 0.89 | 0.96 | 0.93 | 0.91 | +0.14 | +18.19% | 0.05 | 278 | 1,661 | 0.58 | 0.65 | 0.25 | -0.04 | 3/6/2026 | 3/6/2026 4:00:07 PM EST |
| 20.00 | 0.60 | 0.66 | 0.63 | 0.63 | +0.11 | +21.16% | 0.03 | 282 | 500 | 0.57 | 0.52 | 0.28 | -0.04 | 3/6/2026 | 3/6/2026 4:00:07 PM EST |
| 20.50 | 0.38 | 0.43 | 0.41 | 0.38 | +0.09 | +31.04% | 0.02 | 267 | 387 | 0.54 | 0.39 | 0.26 | -0.04 | 3/6/2026 | 3/6/2026 4:00:07 PM EST |
| 21.00 | 0.22 | 0.26 | 0.24 | 0.22 | +0.04 | +22.23% | 0.01 | 178 | 205 | 0.54 | 0.28 | 0.22 | -0.04 | 3/6/2026 | 3/6/2026 4:00:07 PM EST |
| 21.50 | 0.12 | 0.16 | 0.14 | 0.13 | +0.01 | +8.34% | 0.01 | 86 | 39 | 0.54 | 0.20 | 0.17 | -0.03 | 3/6/2026 | 3/6/2026 4:00:07 PM EST |
| 22.00 | 0.06 | 0.09 | 0.08 | 0.08 | +0.01 | +14.29% | 0.00 | 155 | 180 | 0.54 | 0.13 | 0.13 | -0.03 | 3/6/2026 | 3/6/2026 4:00:07 PM EST |
| 22.50 | 0.03 | 0.10 | 0.07 | 0.10 | +0.05 | +100.00% | 0.00 | 2 | 4 | 0.59 | 0.09 | 0.09 | -0.02 | 3/6/2026 | 3/6/2026 4:00:07 PM EST |
| 23.00 | 0.02 | 0.10 | 0.06 | 0.03 | 0.00 | 0.00% | 0.00 | 6 | 32 | 0.66 | 0.05 | 0.06 | -0.01 | 3/6/2026 | 3/6/2026 4:00:07 PM EST |
| 24.00 | 0.00 | 0.50 | 0.25 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.53 | 0.01 | 0.02 | 0.00 | 3/4/2026 | 3/6/2026 4:00:07 PM EST |
| 25.00 | 0.00 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 1 | 44 | 1.09 | 0.00 | 0.01 | 0.00 | 3/6/2026 | 3/6/2026 4:00:07 PM EST |
| 26.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 13 | 213 | 0.83 | 0.00 | 0.00 | 0.00 | 3/6/2026 | 3/6/2026 4:00:07 PM EST |
| 27.00 | 0.00 | 1.01 | 0.51 | 0.02 | 0.00 | 0.00% | 0.02 | 0 | 14 | 2.69 | 0.00 | 0.00 | 0.00 | 3/4/2026 | 3/6/2026 4:00:07 PM EST |
| 28.00 | 0.00 | 0.01 | 0.01 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.03 | 0.00 | 0.00 | 0.00 | 2/2/2026 | 3/6/2026 4:00:07 PM EST |
| 29.00 | 0.00 | 1.01 | 0.51 | % | 0.02 | 0 | 0 | 3.02 | 0.00 | 0.00 | 0.00 | 3/6/2026 4:00:07 PM EST | |||
| 30.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 3/6/2026 4:00:07 PM EST | |||
| 31.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.99 | 0.00 | 0.00 | 0.00 | 3/6/2026 4:00:07 PM EST | |||
| 32.00 | 0.00 | 0.76 | 0.38 | % | 0.01 | 0 | 0 | 3.14 | 0.00 | 0.00 | 0.00 | 3/6/2026 4:00:07 PM EST | |||
| 33.00 | 0.00 | 0.76 | 0.38 | % | 0.01 | 0 | 0 | 3.26 | 0.00 | 0.00 | 0.00 | 3/6/2026 4:00:07 PM EST | |||
| 35.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 2.20 | 0.00 | 0.00 | 0.00 | 3/6/2026 4:00:07 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 2.12 | 1.06 | % | 0.21 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/6/2026 4:00:07 PM EST | |||
| 6.00 | 0.00 | 2.13 | 1.07 | % | 0.18 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/6/2026 4:00:07 PM EST | |||
| 7.00 | 0.00 | 2.13 | 1.07 | % | 0.15 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/6/2026 4:00:07 PM EST | |||
| 8.00 | 0.00 | 2.13 | 1.07 | % | 0.13 | 0 | 0 | 9.56 | 0.00 | 0.00 | 0.00 | 3/6/2026 4:00:07 PM EST | |||
| 9.00 | 0.00 | 1.39 | 0.70 | % | 0.08 | 0 | 0 | 7.00 | 0.00 | 0.00 | 0.00 | 3/6/2026 4:00:07 PM EST | |||
| 10.00 | 0.00 | 1.00 | 0.50 | 0.20 | 0.00 | 0.00% | 0.05 | 0 | 1 | 5.48 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 3/6/2026 4:00:07 PM EST |
| 11.00 | 0.00 | 0.30 | 0.15 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 26 | 3.32 | 0.00 | 0.00 | 0.00 | 2/23/2026 | 3/6/2026 4:00:07 PM EST |
| 11.50 | 0.00 | 0.31 | 0.16 | % | 0.01 | 0 | 0 | 3.14 | 0.00 | 0.00 | 0.00 | 3/6/2026 4:00:07 PM EST | |||
| 12.00 | 0.00 | 0.30 | 0.15 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 38 | 2.92 | 0.00 | 0.00 | 0.00 | 2/23/2026 | 3/6/2026 4:00:07 PM EST |
| 12.50 | 0.00 | 0.08 | 0.04 | % | 0.00 | 0 | 0 | 2.01 | 0.00 | 0.00 | 0.00 | 3/6/2026 4:00:07 PM EST | |||
| 13.00 | 0.00 | 0.23 | 0.12 | 0.01 | 0.00 | 0.00% | 0.01 | 56 | 198 | 2.37 | 0.00 | 0.00 | 0.00 | 3/6/2026 | 3/6/2026 4:00:07 PM EST |
| 13.50 | 0.00 | 0.31 | 0.16 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 11 | 2.40 | 0.00 | 0.00 | 0.00 | 3/3/2026 | 3/6/2026 4:00:07 PM EST |
| 14.00 | 0.00 | 0.33 | 0.17 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 470 | 2.27 | 0.00 | 0.00 | 0.00 | 3/4/2026 | 3/6/2026 4:00:07 PM EST |
| 14.50 | 0.00 | 0.31 | 0.16 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 5 | 2.06 | 0.00 | 0.00 | 0.00 | 3/4/2026 | 3/6/2026 4:00:07 PM EST |
| 15.00 | 0.01 | 0.07 | 0.04 | 0.02 | 0.00 | 0.00% | 0.00 | 5 | 225 | 1.12 | 0.00 | 0.00 | 0.00 | 3/6/2026 | 3/6/2026 4:00:07 PM EST |
| 15.50 | 0.00 | 0.31 | 0.16 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 40 | 1.74 | 0.00 | 0.00 | 0.00 | 3/4/2026 | 3/6/2026 4:00:07 PM EST |
| 16.00 | 0.01 | 0.06 | 0.04 | 0.12 | +0.04 | +50.00% | 0.00 | 1 | 923 | 0.89 | -0.01 | 0.02 | -0.01 | 3/6/2026 | 3/6/2026 4:00:07 PM EST |
| 16.50 | 0.01 | 0.10 | 0.06 | 0.03 | -0.02 | -40.00% | 0.00 | 22 | 102 | 0.84 | -0.03 | 0.03 | -0.01 | 3/6/2026 | 3/6/2026 4:00:07 PM EST |
| 17.00 | 0.01 | 0.08 | 0.05 | 0.09 | +0.03 | +50.00% | 0.00 | 62 | 487 | 0.71 | -0.05 | 0.05 | -0.01 | 3/6/2026 | 3/6/2026 4:00:07 PM EST |
| 17.50 | 0.01 | 0.09 | 0.05 | 0.05 | -0.04 | -44.45% | 0.00 | 12 | 74 | 0.62 | -0.08 | 0.08 | -0.02 | 3/6/2026 | 3/6/2026 4:00:07 PM EST |
| 18.00 | 0.08 | 0.11 | 0.10 | 0.10 | -0.09 | -47.37% | 0.01 | 35 | 327 | 0.64 | -0.11 | 0.11 | -0.02 | 3/6/2026 | 3/6/2026 4:00:07 PM EST |
| 18.50 | 0.13 | 0.18 | 0.16 | 0.16 | -0.07 | -30.44% | 0.01 | 97 | 240 | 0.61 | -0.16 | 0.15 | -0.03 | 3/6/2026 | 3/6/2026 4:00:07 PM EST |
| 19.00 | 0.24 | 0.28 | 0.26 | 0.24 | -0.10 | -29.42% | 0.01 | 381 | 199 | 0.60 | -0.24 | 0.20 | -0.03 | 3/6/2026 | 3/6/2026 4:00:07 PM EST |
| 19.50 | 0.37 | 0.44 | 0.41 | 0.45 | -0.24 | -34.79% | 0.02 | 619 | 48 | 0.58 | -0.35 | 0.25 | -0.04 | 3/6/2026 | 3/6/2026 4:00:07 PM EST |
| 20.00 | 0.58 | 0.65 | 0.62 | 0.64 | -0.11 | -14.67% | 0.03 | 24 | 237 | 0.56 | -0.48 | 0.28 | -0.04 | 3/6/2026 | 3/6/2026 4:00:07 PM EST |
| 20.50 | 0.85 | 0.93 | 0.89 | 0.99 | -0.17 | -14.66% | 0.04 | 3 | 19 | 0.55 | -0.61 | 0.26 | -0.04 | 3/6/2026 | 3/6/2026 4:00:07 PM EST |
| 21.00 | 1.16 | 1.38 | 1.27 | 1.30 | -0.24 | -15.59% | 0.06 | 26 | 17 | 0.58 | -0.72 | 0.22 | -0.04 | 3/6/2026 | 3/6/2026 4:00:07 PM EST |
| 21.50 | 1.53 | 2.29 | 1.91 | % | 0.09 | 0 | 0 | 0.81 | -0.80 | 0.17 | -0.03 | 3/6/2026 4:00:07 PM EST | |||
| 22.00 | 1.93 | 2.51 | 2.22 | 2.35 | -2.65 | -53.00% | 0.10 | 5 | 23 | 1.10 | -0.87 | 0.13 | -0.03 | 3/6/2026 | 3/6/2026 4:00:07 PM EST |
| 22.50 | 2.31 | 3.50 | 2.91 | % | 0.13 | 0 | 0 | 1.72 | -0.91 | 0.09 | -0.02 | 3/6/2026 4:00:07 PM EST | |||
| 23.00 | 2.82 | 3.85 | 3.34 | 8.62 | 0.00 | 0.00% | 0.15 | 0 | 1 | 1.70 | -0.95 | 0.06 | -0.01 | 2/13/2026 | 3/6/2026 4:00:07 PM EST |
| 24.00 | 3.90 | 4.90 | 4.40 | 4.20 | -0.60 | -12.50% | 0.18 | 1 | 2 | 1.98 | -0.99 | 0.02 | 0.00 | 3/6/2026 | 3/6/2026 4:00:07 PM EST |
| 25.00 | 4.75 | 6.35 | 5.55 | 5.31 | -0.51 | -8.77% | 0.22 | 3 | 1 | 2.66 | -1.00 | 0.01 | 0.00 | 3/6/2026 | 3/6/2026 4:00:07 PM EST |
| 26.00 | 5.85 | 6.90 | 6.38 | 6.57 | 0.00 | 0.00% | 0.25 | 0 | 3 | 2.39 | -1.00 | 0.00 | 0.00 | 3/5/2026 | 3/6/2026 4:00:07 PM EST |
| 27.00 | 6.85 | 7.90 | 7.38 | 7.82 | 0.00 | 0.00% | 0.27 | 0 | 0 | 2.57 | -1.00 | 0.00 | 0.00 | 3/5/2026 | 3/6/2026 4:00:07 PM EST |
| 28.00 | 7.90 | 8.90 | 8.40 | 10.82 | 0.00 | 0.00% | 0.30 | 0 | 4 | 2.74 | -1.00 | 0.00 | 0.00 | 2/27/2026 | 3/6/2026 4:00:07 PM EST |
| 29.00 | 8.85 | 10.10 | 9.48 | 9.85 | 0.00 | 0.00% | 0.33 | 0 | 0 | 3.13 | -1.00 | 0.00 | 0.00 | 3/5/2026 | 3/6/2026 4:00:07 PM EST |
| 30.00 | 9.90 | 11.60 | 10.75 | 12.85 | 0.00 | 0.00% | 0.36 | 0 | 0 | 3.82 | -1.00 | 0.00 | 0.00 | 2/27/2026 | 3/6/2026 4:00:07 PM EST |
| 31.00 | 10.50 | 12.75 | 11.63 | 11.30 | -0.21 | -1.83% | 0.38 | 1 | 1 | 4.13 | -1.00 | 0.00 | 0.00 | 3/6/2026 | 3/6/2026 4:00:07 PM EST |
| 32.00 | 11.70 | 13.35 | 12.53 | 12.20 | -2.64 | -17.79% | 0.39 | 200 | 0 | 3.85 | -1.00 | 0.00 | 0.00 | 3/6/2026 | 3/6/2026 4:00:07 PM EST |
| 33.00 | 12.25 | 14.30 | 13.28 | 13.36 | 0.00 | 0.00% | 0.40 | 0 | 0 | 3.93 | -1.00 | 0.00 | 0.00 | 3/5/2026 | 3/6/2026 4:00:07 PM EST |
| 35.00 | 14.35 | 16.30 | 15.33 | 15.72 | 0.00 | 0.00% | 0.44 | 0 | 0 | 4.18 | -1.00 | 0.00 | 0.00 | 3/5/2026 | 3/6/2026 4:00:07 PM EST |