Options Chain for PINTEREST INC CL A (PINS) - $25.69 as of 1/23/2026 6:28:12 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 13.00 | 11.55 | 14.30 | 12.93 | 14.23 | 0.00 | 0.00% | 0.99 | 0 | 12 | 1.95 | 1.00 | 0.00 | 0.00 | 1/7/2026 | 1/23/2026 3:59:49 PM EST |
| 14.00 | 10.70 | 13.30 | 12.00 | 13.79 | 0.00 | 0.00% | 0.86 | 0 | 5 | 1.79 | 1.00 | 0.00 | 0.00 | 12/3/2025 | 1/23/2026 3:59:49 PM EST |
| 15.00 | 9.20 | 12.35 | 10.78 | 11.15 | 0.00 | 0.00% | 0.72 | 0 | 14 | 1.66 | 0.99 | 0.00 | 0.00 | 11/19/2025 | 1/23/2026 3:59:49 PM EST |
| 16.00 | 9.60 | 10.65 | 10.13 | 11.80 | 0.00 | 0.00% | 0.63 | 0 | 10 | 1.16 | 0.98 | 0.01 | 0.00 | 1/13/2026 | 1/23/2026 3:59:49 PM EST |
| 17.00 | 8.65 | 9.65 | 9.15 | % | 0.54 | 0 | 0 | 1.04 | 0.97 | 0.01 | -0.01 | 1/23/2026 3:59:49 PM EST | |||
| 18.00 | 7.75 | 8.70 | 8.23 | 9.63 | 0.00 | 0.00% | 0.46 | 0 | 42 | 0.96 | 0.95 | 0.02 | -0.01 | 1/13/2026 | 1/23/2026 3:59:49 PM EST |
| 19.00 | 6.80 | 7.80 | 7.30 | 7.10 | 0.00 | 0.00% | 0.38 | 0 | 42 | 0.90 | 0.92 | 0.02 | -0.01 | 1/20/2026 | 1/23/2026 3:59:49 PM EST |
| 20.00 | 5.95 | 7.35 | 6.65 | 7.54 | 0.00 | 0.00% | 0.33 | 0 | 154 | 1.01 | 0.89 | 0.03 | -0.01 | 1/15/2026 | 1/23/2026 3:59:49 PM EST |
| 21.00 | 5.10 | 6.05 | 5.58 | 6.10 | 0.00 | 0.00% | 0.27 | 0 | 12 | 0.57 | 0.85 | 0.04 | -0.01 | 1/7/2026 | 1/23/2026 3:59:49 PM EST |
| 22.00 | 4.40 | 5.20 | 4.80 | 5.67 | 0.00 | 0.00% | 0.22 | 0 | 56 | 0.59 | 0.80 | 0.05 | -0.02 | 1/12/2026 | 1/23/2026 3:59:49 PM EST |
| 23.00 | 3.85 | 4.15 | 4.00 | 4.20 | +0.35 | +9.10% | 0.17 | 3 | 158 | 0.57 | 0.75 | 0.05 | -0.02 | 1/23/2026 | 1/23/2026 3:59:49 PM EST |
| 24.00 | 3.25 | 3.55 | 3.40 | 3.70 | -0.63 | -14.55% | 0.14 | 1 | 166 | 0.57 | 0.68 | 0.06 | -0.02 | 1/23/2026 | 1/23/2026 3:59:49 PM EST |
| 25.00 | 2.59 | 2.92 | 2.76 | 2.80 | +0.20 | +7.70% | 0.11 | 45 | 521 | 0.55 | 0.62 | 0.07 | -0.02 | 1/23/2026 | 1/23/2026 3:59:49 PM EST |
| 26.00 | 2.11 | 2.39 | 2.25 | 2.40 | +0.26 | +12.15% | 0.09 | 15 | 1,110 | 0.55 | 0.55 | 0.07 | -0.02 | 1/23/2026 | 1/23/2026 3:59:49 PM EST |
| 27.00 | 1.77 | 1.84 | 1.81 | 1.85 | +0.17 | +10.12% | 0.07 | 49 | 1,405 | 0.55 | 0.48 | 0.07 | -0.02 | 1/23/2026 | 1/23/2026 3:59:49 PM EST |
| 28.00 | 1.42 | 1.47 | 1.45 | 1.43 | +0.07 | +5.15% | 0.05 | 160 | 2,134 | 0.55 | 0.41 | 0.07 | -0.02 | 1/23/2026 | 1/23/2026 3:59:49 PM EST |
| 29.00 | 1.03 | 1.17 | 1.10 | 1.15 | +0.08 | +7.48% | 0.04 | 25 | 609 | 0.53 | 0.34 | 0.07 | -0.02 | 1/23/2026 | 1/23/2026 3:59:49 PM EST |
| 30.00 | 0.87 | 0.98 | 0.93 | 0.93 | +0.08 | +9.42% | 0.03 | 128 | 5,363 | 0.55 | 0.28 | 0.06 | -0.02 | 1/23/2026 | 1/23/2026 3:59:49 PM EST |
| 31.00 | 0.68 | 0.79 | 0.74 | 0.63 | 0.00 | 0.00% | 0.02 | 0 | 388 | 0.55 | 0.23 | 0.06 | -0.02 | 1/22/2026 | 1/23/2026 3:59:49 PM EST |
| 32.00 | 0.50 | 0.63 | 0.57 | 0.60 | +0.11 | +22.45% | 0.02 | 75 | 1,238 | 0.55 | 0.19 | 0.05 | -0.01 | 1/23/2026 | 1/23/2026 3:59:49 PM EST |
| 33.00 | 0.32 | 0.45 | 0.39 | 0.37 | 0.00 | 0.00% | 0.01 | 0 | 643 | 0.53 | 0.16 | 0.04 | -0.01 | 1/22/2026 | 1/23/2026 3:59:49 PM EST |
| 34.00 | 0.22 | 0.43 | 0.33 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 435 | 0.54 | 0.13 | 0.04 | -0.01 | 1/20/2026 | 1/23/2026 3:59:49 PM EST |
| 35.00 | 0.25 | 0.31 | 0.28 | 0.28 | +0.03 | +12.00% | 0.01 | 36 | 12,272 | 0.57 | 0.10 | 0.03 | -0.01 | 1/23/2026 | 1/23/2026 3:59:49 PM EST |
| 36.00 | 0.19 | 0.27 | 0.23 | 0.25 | +0.05 | +25.00% | 0.01 | 101 | 463 | 0.57 | 0.08 | 0.03 | -0.01 | 1/23/2026 | 1/23/2026 3:59:49 PM EST |
| 37.00 | 0.08 | 0.24 | 0.16 | 0.17 | 0.00 | 0.00% | 0.00 | 1 | 1,096 | 0.55 | 0.07 | 0.02 | -0.01 | 1/23/2026 | 1/23/2026 3:59:49 PM EST |
| 38.00 | 0.03 | 0.20 | 0.12 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 2,264 | 0.54 | 0.06 | 0.02 | -0.01 | 1/9/2026 | 1/23/2026 3:59:49 PM EST |
| 39.00 | 0.01 | 0.16 | 0.09 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 132 | 0.52 | 0.05 | 0.02 | -0.01 | 1/22/2026 | 1/23/2026 3:59:49 PM EST |
| 40.00 | 0.09 | 0.11 | 0.10 | 0.09 | +0.01 | +12.50% | 0.00 | 89 | 6,878 | 0.60 | 0.04 | 0.01 | 0.00 | 1/23/2026 | 1/23/2026 3:59:49 PM EST |
| 41.00 | 0.00 | 0.18 | 0.09 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 86 | 0.70 | 0.02 | 0.01 | 0.00 | 1/22/2026 | 1/23/2026 3:59:49 PM EST |
| 42.00 | 0.00 | 0.17 | 0.09 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 621 | 0.72 | 0.02 | 0.01 | 0.00 | 1/20/2026 | 1/23/2026 3:59:49 PM EST |
| 43.00 | 0.00 | 0.16 | 0.08 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 241 | 0.74 | 0.01 | 0.01 | 0.00 | 1/6/2026 | 1/23/2026 3:59:49 PM EST |
| 44.00 | 0.00 | 0.16 | 0.08 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 135 | 0.76 | 0.01 | 0.00 | 0.00 | 1/16/2026 | 1/23/2026 3:59:49 PM EST |
| 45.00 | 0.00 | 0.15 | 0.08 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 7,359 | 0.78 | 0.01 | 0.00 | 0.00 | 1/20/2026 | 1/23/2026 3:59:49 PM EST |
| 46.00 | 0.00 | 0.15 | 0.08 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 113 | 0.80 | 0.01 | 0.00 | 0.00 | 1/7/2026 | 1/23/2026 3:59:49 PM EST |
| 47.00 | 0.00 | 0.14 | 0.07 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 345 | 0.82 | 0.00 | 0.00 | 0.00 | 1/20/2026 | 1/23/2026 3:59:49 PM EST |
| 48.00 | 0.00 | 0.14 | 0.07 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 113 | 0.84 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 1/23/2026 3:59:49 PM EST |
| 49.00 | 0.00 | 0.14 | 0.07 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 61 | 0.86 | 0.00 | 0.00 | 0.00 | 1/6/2026 | 1/23/2026 3:59:49 PM EST |
| 50.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 401 | 0.84 | 0.00 | 0.00 | 0.00 | 1/6/2026 | 1/23/2026 3:59:49 PM EST |
| 55.00 | 0.00 | 0.02 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 947 | 0.76 | 0.00 | 0.00 | 0.00 | 1/13/2026 | 1/23/2026 3:59:49 PM EST |
| 60.00 | 0.00 | 0.09 | 0.05 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 1,088 | 1.00 | 0.00 | 0.00 | 0.00 | 1/5/2026 | 1/23/2026 3:59:49 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 13.00 | 0.00 | 0.08 | 0.04 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.95 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 1/23/2026 3:59:49 PM EST |
| 14.00 | 0.00 | 0.09 | 0.05 | % | 0.00 | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 1/23/2026 3:59:49 PM EST | |||
| 15.00 | 0.03 | 0.10 | 0.07 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 40 | 0.74 | -0.01 | 0.00 | 0.00 | 1/20/2026 | 1/23/2026 3:59:49 PM EST |
| 16.00 | 0.00 | 0.13 | 0.07 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 31 | 0.76 | -0.02 | 0.01 | 0.00 | 1/21/2026 | 1/23/2026 3:59:49 PM EST |
| 17.00 | 0.03 | 0.18 | 0.11 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.63 | -0.03 | 0.01 | -0.01 | 1/9/2026 | 1/23/2026 3:59:49 PM EST |
| 18.00 | 0.07 | 0.25 | 0.16 | 0.27 | 0.00 | 0.00% | 0.01 | 0 | 462 | 0.62 | -0.05 | 0.02 | -0.01 | 1/21/2026 | 1/23/2026 3:59:49 PM EST |
| 19.00 | 0.16 | 0.28 | 0.22 | 0.26 | 0.00 | 0.00% | 0.01 | 0 | 140 | 0.60 | -0.08 | 0.02 | -0.01 | 1/22/2026 | 1/23/2026 3:59:49 PM EST |
| 20.00 | 0.27 | 0.47 | 0.37 | 0.46 | 0.00 | 0.00% | 0.02 | 0 | 5,221 | 0.61 | -0.11 | 0.03 | -0.01 | 1/21/2026 | 1/23/2026 3:59:49 PM EST |
| 21.00 | 0.45 | 0.50 | 0.48 | 0.46 | -0.13 | -22.04% | 0.02 | 3 | 1,277 | 0.58 | -0.15 | 0.04 | -0.01 | 1/23/2026 | 1/23/2026 3:59:49 PM EST |
| 22.00 | 0.66 | 0.77 | 0.72 | 0.69 | -0.24 | -25.81% | 0.03 | 3 | 1,513 | 0.58 | -0.20 | 0.05 | -0.02 | 1/23/2026 | 1/23/2026 3:59:49 PM EST |
| 23.00 | 0.93 | 1.01 | 0.97 | 0.97 | -0.10 | -9.35% | 0.04 | 3 | 641 | 0.57 | -0.25 | 0.05 | -0.02 | 1/23/2026 | 1/23/2026 3:59:49 PM EST |
| 24.00 | 1.19 | 1.39 | 1.29 | 1.31 | -0.10 | -7.10% | 0.05 | 27 | 794 | 0.55 | -0.32 | 0.06 | -0.02 | 1/23/2026 | 1/23/2026 3:59:49 PM EST |
| 25.00 | 1.61 | 1.77 | 1.69 | 1.74 | -0.14 | -7.45% | 0.07 | 15 | 2,011 | 0.55 | -0.38 | 0.07 | -0.02 | 1/23/2026 | 1/23/2026 3:59:49 PM EST |
| 26.00 | 2.17 | 2.24 | 2.21 | 2.16 | -0.23 | -9.63% | 0.08 | 27 | 1,891 | 0.55 | -0.45 | 0.07 | -0.02 | 1/23/2026 | 1/23/2026 3:59:49 PM EST |
| 27.00 | 2.73 | 2.95 | 2.84 | 2.80 | -0.25 | -8.20% | 0.11 | 23 | 951 | 0.57 | -0.52 | 0.07 | -0.02 | 1/23/2026 | 1/23/2026 3:59:49 PM EST |
| 28.00 | 3.35 | 3.55 | 3.45 | 3.35 | -0.35 | -9.46% | 0.12 | 10 | 1,669 | 0.56 | -0.59 | 0.07 | -0.02 | 1/23/2026 | 1/23/2026 3:59:49 PM EST |
| 29.00 | 3.75 | 4.20 | 3.98 | 4.60 | 0.00 | 0.00% | 0.14 | 0 | 487 | 0.51 | -0.66 | 0.07 | -0.02 | 1/20/2026 | 1/23/2026 3:59:49 PM EST |
| 30.00 | 4.50 | 5.05 | 4.78 | 5.30 | 0.00 | 0.00% | 0.16 | 0 | 7,153 | 0.52 | -0.72 | 0.06 | -0.02 | 1/20/2026 | 1/23/2026 3:59:49 PM EST |
| 31.00 | 5.35 | 5.80 | 5.58 | 5.65 | 0.00 | 0.00% | 0.18 | 0 | 2,628 | 0.51 | -0.77 | 0.06 | -0.02 | 1/16/2026 | 1/23/2026 3:59:49 PM EST |
| 32.00 | 6.15 | 6.65 | 6.40 | 5.40 | 0.00 | 0.00% | 0.20 | 0 | 2,765 | 0.49 | -0.81 | 0.05 | -0.01 | 12/10/2025 | 1/23/2026 3:59:49 PM EST |
| 33.00 | 6.85 | 7.85 | 7.35 | 7.15 | 0.00 | 0.00% | 0.22 | 0 | 361 | 0.71 | -0.84 | 0.04 | -0.01 | 12/23/2025 | 1/23/2026 3:59:49 PM EST |
| 34.00 | 7.80 | 8.70 | 8.25 | 8.15 | 0.00 | 0.00% | 0.24 | 0 | 95 | 0.71 | -0.87 | 0.04 | -0.01 | 12/26/2025 | 1/23/2026 3:59:49 PM EST |
| 35.00 | 8.70 | 9.70 | 9.20 | 8.95 | 0.00 | 0.00% | 0.26 | 0 | 307 | 0.76 | -0.90 | 0.03 | -0.01 | 12/26/2025 | 1/23/2026 3:59:49 PM EST |
| 36.00 | 9.00 | 11.70 | 10.35 | 9.95 | -0.45 | -4.33% | 0.29 | 1 | 76 | 1.12 | -0.92 | 0.03 | -0.01 | 1/23/2026 | 1/23/2026 3:59:49 PM EST |
| 37.00 | 10.65 | 11.60 | 11.13 | 11.48 | 0.00 | 0.00% | 0.30 | 0 | 309 | 0.81 | -0.93 | 0.02 | -0.01 | 1/20/2026 | 1/23/2026 3:59:49 PM EST |
| 38.00 | 11.55 | 12.60 | 12.08 | 11.00 | 0.00 | 0.00% | 0.32 | 0 | 41 | 0.85 | -0.94 | 0.02 | -0.01 | 1/8/2026 | 1/23/2026 3:59:49 PM EST |
| 39.00 | 12.20 | 13.60 | 12.90 | 13.14 | +1.29 | +10.89% | 0.33 | 6 | 352 | 0.89 | -0.95 | 0.02 | -0.01 | 1/23/2026 | 1/23/2026 3:59:49 PM EST |
| 40.00 | 12.65 | 15.20 | 13.93 | 14.56 | 0.00 | 0.00% | 0.35 | 0 | 565 | 1.14 | -0.96 | 0.01 | 0.00 | 1/20/2026 | 1/23/2026 3:59:49 PM EST |
| 41.00 | 13.65 | 16.90 | 15.28 | 13.93 | 0.00 | 0.00% | 0.37 | 0 | 0 | 1.40 | -0.98 | 0.01 | 0.00 | 1/7/2026 | 1/23/2026 3:59:49 PM EST |
| 42.00 | 14.70 | 17.40 | 16.05 | 16.14 | 0.00 | 0.00% | 0.38 | 0 | 0 | 1.28 | -0.98 | 0.01 | 0.00 | 11/28/2025 | 1/23/2026 3:59:49 PM EST |
| 43.00 | 15.65 | 18.60 | 17.13 | 17.55 | 0.00 | 0.00% | 0.40 | 0 | 0 | 1.38 | -0.99 | 0.01 | 0.00 | 1/21/2026 | 1/23/2026 3:59:49 PM EST |
| 44.00 | 16.65 | 19.70 | 18.18 | 16.88 | 0.00 | 0.00% | 0.41 | 0 | 0 | 1.45 | -0.99 | 0.00 | 0.00 | 12/8/2025 | 1/23/2026 3:59:49 PM EST |
| 45.00 | 17.85 | 20.40 | 19.13 | 13.03 | 0.00 | 0.00% | 0.43 | 0 | 0 | 1.39 | -0.99 | 0.00 | 0.00 | 10/20/2025 | 1/23/2026 3:59:49 PM EST |
| 46.00 | 18.15 | 21.90 | 20.03 | 19.31 | 0.00 | 0.00% | 0.44 | 0 | 0 | 1.58 | -0.99 | 0.00 | 0.00 | 12/2/2025 | 1/23/2026 3:59:49 PM EST |
| 47.00 | 19.85 | 22.40 | 21.13 | 15.70 | 0.00 | 0.00% | 0.45 | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 3/17/2025 | 1/23/2026 3:59:49 PM EST |
| 48.00 | 20.30 | 23.60 | 21.95 | 21.57 | 0.00 | 0.00% | 0.46 | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 11/28/2025 | 1/23/2026 3:59:49 PM EST |
| 49.00 | 21.65 | 24.85 | 23.25 | % | 0.47 | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 1/23/2026 3:59:49 PM EST | |||
| 50.00 | 22.75 | 25.90 | 24.33 | 12.85 | 0.00 | 0.00% | 0.49 | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 2/14/2025 | 1/23/2026 3:59:49 PM EST |
| 55.00 | 27.70 | 30.85 | 29.28 | % | 0.53 | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 1/23/2026 3:59:49 PM EST | |||
| 60.00 | 32.85 | 35.60 | 34.23 | 21.97 | 0.00 | 0.00% | 0.57 | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 7/28/2025 | 1/23/2026 3:59:49 PM EST |