Options Chain for PINTEREST INC CL A (PINS) - $18.27 as of 3/16/2026 8:51:46 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 | 12.50 | 15.55 | 14.03 | 14.33 | +0.93 | +6.94% | 2.81 | 22 | 4 | 0.00 | 1.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 3:59:53 PM EST |
| 6.00 | 11.50 | 14.55 | 13.03 | 12.75 | +0.17 | +1.36% | 2.17 | 2 | 2 | 9.43 | 1.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 3:59:53 PM EST |
| 7.00 | 10.45 | 13.60 | 12.03 | 11.56 | -0.02 | -0.18% | 1.72 | 12 | 3 | 8.22 | 1.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 3:59:53 PM EST |
| 8.00 | 9.25 | 12.35 | 10.80 | 10.73 | +0.60 | +5.93% | 1.35 | 3 | 850 | 7.25 | 1.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 3:59:53 PM EST |
| 9.00 | 8.35 | 11.35 | 9.85 | 9.85 | -0.67 | -6.37% | 1.09 | 1 | 2 | 6.43 | 1.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 3:59:53 PM EST |
| 10.00 | 7.50 | 9.50 | 8.50 | 9.55 | 0.00 | 0.00% | 0.85 | 0 | 2 | 4.45 | 1.00 | 0.00 | 0.00 | 3/5/2026 | 3/16/2026 3:59:53 PM EST |
| 11.00 | 6.10 | 9.25 | 7.68 | 8.55 | 0.00 | 0.00% | 0.70 | 0 | 1 | 4.96 | 1.00 | 0.00 | 0.00 | 3/4/2026 | 3/16/2026 3:59:53 PM EST |
| 12.00 | 6.00 | 6.70 | 6.35 | 6.61 | % | 0.53 | 6 | 0 | 2.31 | 1.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 3:59:53 PM EST | |
| 13.00 | 4.85 | 6.35 | 5.60 | 5.35 | 0.00 | 0.00% | 0.43 | 0 | 130 | 2.85 | 0.99 | 0.01 | 0.00 | 3/12/2026 | 3/16/2026 3:59:53 PM EST |
| 14.00 | 3.65 | 5.95 | 4.80 | 4.68 | -0.42 | -8.24% | 0.34 | 4 | 10 | 3.11 | 0.98 | 0.02 | -0.01 | 3/16/2026 | 3/16/2026 3:59:53 PM EST |
| 14.50 | 3.15 | 4.85 | 4.00 | 4.10 | 0.00 | 0.00% | 0.28 | 0 | 4 | 2.26 | 0.98 | 0.03 | -0.01 | 3/13/2026 | 3/16/2026 3:59:53 PM EST |
| 15.00 | 3.05 | 4.15 | 3.60 | 4.63 | 0.00 | 0.00% | 0.24 | 0 | 243 | 1.87 | 0.93 | 0.05 | -0.02 | 3/10/2026 | 3/16/2026 3:59:53 PM EST |
| 15.50 | 2.59 | 3.70 | 3.15 | % | 0.20 | 0 | 0 | 1.75 | 0.90 | 0.07 | -0.02 | 3/16/2026 3:59:53 PM EST | |||
| 16.00 | 2.25 | 2.71 | 2.48 | 2.76 | +0.18 | +6.98% | 0.15 | 3 | 365 | 1.09 | 0.87 | 0.09 | -0.03 | 3/16/2026 | 3/16/2026 3:59:53 PM EST |
| 16.50 | 1.70 | 2.39 | 2.05 | 2.14 | -1.17 | -35.35% | 0.12 | 1 | 1 | 1.11 | 0.82 | 0.12 | -0.03 | 3/16/2026 | 3/16/2026 3:59:53 PM EST |
| 17.00 | 1.46 | 1.70 | 1.58 | 1.85 | +0.36 | +24.17% | 0.09 | 4 | 442 | 0.61 | 0.76 | 0.15 | -0.03 | 3/16/2026 | 3/16/2026 3:59:53 PM EST |
| 17.50 | 1.14 | 1.29 | 1.22 | 1.53 | -0.34 | -18.19% | 0.07 | 1 | 5 | 0.60 | 0.68 | 0.18 | -0.03 | 3/16/2026 | 3/16/2026 3:59:53 PM EST |
| 18.00 | 0.84 | 0.90 | 0.87 | 0.84 | -0.01 | -1.18% | 0.05 | 3 | 295 | 0.56 | 0.59 | 0.21 | -0.03 | 3/16/2026 | 3/16/2026 3:59:53 PM EST |
| 18.50 | 0.57 | 0.66 | 0.62 | 0.62 | -0.07 | -10.15% | 0.03 | 29 | 45 | 0.55 | 0.48 | 0.22 | -0.03 | 3/16/2026 | 3/16/2026 3:59:53 PM EST |
| 19.00 | 0.37 | 0.46 | 0.42 | 0.43 | -0.02 | -4.45% | 0.02 | 66 | 476 | 0.55 | 0.37 | 0.21 | -0.03 | 3/16/2026 | 3/16/2026 3:59:53 PM EST |
| 19.50 | 0.24 | 0.28 | 0.26 | 0.25 | -0.03 | -10.72% | 0.01 | 44 | 1,014 | 0.53 | 0.27 | 0.19 | -0.03 | 3/16/2026 | 3/16/2026 3:59:53 PM EST |
| 20.00 | 0.14 | 0.21 | 0.18 | 0.15 | -0.08 | -34.79% | 0.01 | 177 | 430 | 0.55 | 0.19 | 0.15 | -0.02 | 3/16/2026 | 3/16/2026 3:59:53 PM EST |
| 20.50 | 0.08 | 0.11 | 0.10 | 0.13 | -0.02 | -13.34% | 0.00 | 4 | 153 | 0.53 | 0.13 | 0.12 | -0.02 | 3/16/2026 | 3/16/2026 3:59:53 PM EST |
| 21.00 | 0.05 | 0.14 | 0.10 | 0.12 | +0.02 | +20.00% | 0.00 | 15 | 683 | 0.60 | 0.08 | 0.08 | -0.01 | 3/16/2026 | 3/16/2026 3:59:53 PM EST |
| 21.50 | 0.02 | 0.06 | 0.04 | 0.07 | 0.00 | 0.00% | 0.00 | 2 | 70 | 0.55 | 0.05 | 0.06 | -0.01 | 3/16/2026 | 3/16/2026 3:59:53 PM EST |
| 22.00 | 0.00 | 0.04 | 0.02 | 0.01 | -0.03 | -75.00% | 0.00 | 2 | 485 | 0.63 | 0.03 | 0.04 | -0.01 | 3/16/2026 | 3/16/2026 3:59:53 PM EST |
| 22.50 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 21 | 1.37 | 0.02 | 0.02 | 0.00 | 3/12/2026 | 3/16/2026 3:59:53 PM EST |
| 23.00 | 0.00 | 0.29 | 0.15 | 0.01 | -0.04 | -80.00% | 0.01 | 3 | 89 | 1.20 | 0.01 | 0.01 | 0.00 | 3/16/2026 | 3/16/2026 3:59:53 PM EST |
| 24.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.08 | -88.89% | 0.00 | 38 | 39 | 0.70 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 3:59:53 PM EST |
| 25.00 | 0.00 | 0.03 | 0.02 | 0.03 | -0.03 | -50.00% | 0.00 | 3 | 48 | 0.91 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 3:59:53 PM EST |
| 26.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 32 | 1.01 | 0.00 | 0.00 | 0.00 | 2/26/2026 | 3/16/2026 3:59:53 PM EST |
| 27.00 | 0.00 | 0.87 | 0.44 | % | 0.02 | 0 | 0 | 2.42 | 0.00 | 0.00 | 0.00 | 3/16/2026 3:59:53 PM EST | |||
| 28.00 | 0.00 | 0.67 | 0.34 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 0 | 2.33 | 0.00 | 0.00 | 0.00 | 2/5/2026 | 3/16/2026 3:59:53 PM EST |
| 29.00 | 0.00 | 0.87 | 0.44 | % | 0.02 | 0 | 0 | 2.66 | 0.00 | 0.00 | 0.00 | 3/16/2026 3:59:53 PM EST | |||
| 30.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 3/16/2026 3:59:53 PM EST | |||
| 35.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 2.00 | 0.00 | 0.00 | 0.00 | 3/16/2026 3:59:53 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 | 2.13 | 1.07 | % | 0.21 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/16/2026 3:59:53 PM EST | |||
| 6.00 | 0.00 | 2.13 | 1.07 | % | 0.18 | 0 | 0 | 9.49 | 0.00 | 0.00 | 0.00 | 3/16/2026 3:59:53 PM EST | |||
| 7.00 | 0.00 | 2.13 | 1.07 | % | 0.15 | 0 | 0 | 8.28 | 0.00 | 0.00 | 0.00 | 3/16/2026 3:59:53 PM EST | |||
| 8.00 | 0.00 | 2.13 | 1.07 | % | 0.13 | 0 | 0 | 7.30 | 0.00 | 0.00 | 0.00 | 3/16/2026 3:59:53 PM EST | |||
| 9.00 | 0.00 | 0.46 | 0.23 | % | 0.03 | 0 | 0 | 3.51 | 0.00 | 0.00 | 0.00 | 3/16/2026 3:59:53 PM EST | |||
| 10.00 | 0.00 | 1.95 | 0.98 | % | 0.10 | 0 | 0 | 5.51 | 0.00 | 0.00 | 0.00 | 3/16/2026 3:59:53 PM EST | |||
| 11.00 | 0.00 | 0.66 | 0.33 | 0.17 | 0.00 | 0.00% | 0.03 | 0 | 22 | 3.04 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 3/16/2026 3:59:53 PM EST |
| 12.00 | 0.00 | 0.46 | 0.23 | 0.03 | 0.00 | 0.00% | 0.02 | 0 | 12 | 2.33 | 0.00 | 0.00 | 0.00 | 3/4/2026 | 3/16/2026 3:59:53 PM EST |
| 13.00 | 0.01 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 59 | 1.00 | -0.01 | 0.01 | 0.00 | 3/13/2026 | 3/16/2026 3:59:53 PM EST |
| 14.00 | 0.01 | 0.16 | 0.09 | 0.03 | -0.02 | -40.00% | 0.01 | 4 | 104 | 0.96 | -0.02 | 0.02 | -0.01 | 3/16/2026 | 3/16/2026 3:59:53 PM EST |
| 14.50 | 0.00 | 0.36 | 0.18 | % | 0.01 | 0 | 0 | 1.40 | -0.02 | 0.03 | -0.01 | 3/16/2026 3:59:53 PM EST | |||
| 15.00 | 0.01 | 0.13 | 0.07 | 0.08 | +0.01 | +14.29% | 0.00 | 2 | 128 | 0.73 | -0.07 | 0.05 | -0.02 | 3/16/2026 | 3/16/2026 3:59:53 PM EST |
| 15.50 | 0.07 | 0.10 | 0.09 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.71 | -0.10 | 0.07 | -0.02 | 3/10/2026 | 3/16/2026 3:59:53 PM EST |
| 16.00 | 0.10 | 0.14 | 0.12 | 0.12 | -0.02 | -14.29% | 0.01 | 1 | 173 | 0.67 | -0.13 | 0.09 | -0.03 | 3/16/2026 | 3/16/2026 3:59:53 PM EST |
| 16.50 | 0.16 | 0.21 | 0.19 | 0.24 | 0.00 | 0.00% | 0.01 | 0 | 59 | 0.65 | -0.18 | 0.12 | -0.03 | 3/13/2026 | 3/16/2026 3:59:53 PM EST |
| 17.00 | 0.24 | 0.32 | 0.28 | 0.25 | -0.10 | -28.58% | 0.02 | 63 | 1,781 | 0.62 | -0.24 | 0.15 | -0.03 | 3/16/2026 | 3/16/2026 3:59:53 PM EST |
| 17.50 | 0.36 | 0.42 | 0.39 | 0.40 | -0.08 | -16.67% | 0.02 | 5 | 24 | 0.59 | -0.32 | 0.18 | -0.03 | 3/16/2026 | 3/16/2026 3:59:53 PM EST |
| 18.00 | 0.54 | 0.63 | 0.59 | 0.57 | -0.07 | -10.94% | 0.03 | 12 | 270 | 0.58 | -0.41 | 0.21 | -0.03 | 3/16/2026 | 3/16/2026 3:59:53 PM EST |
| 18.50 | 0.75 | 0.87 | 0.81 | 0.81 | -0.13 | -13.83% | 0.04 | 21 | 44 | 0.56 | -0.52 | 0.22 | -0.03 | 3/16/2026 | 3/16/2026 3:59:53 PM EST |
| 19.00 | 0.90 | 1.19 | 1.05 | 0.90 | -0.05 | -5.27% | 0.06 | 31 | 197 | 0.50 | -0.63 | 0.21 | -0.03 | 3/16/2026 | 3/16/2026 3:59:53 PM EST |
| 19.50 | 1.42 | 1.70 | 1.56 | 1.31 | -0.04 | -2.97% | 0.08 | 12 | 49 | 0.64 | -0.73 | 0.19 | -0.03 | 3/16/2026 | 3/16/2026 3:59:53 PM EST |
| 20.00 | 1.48 | 2.21 | 1.85 | 1.72 | -0.33 | -16.10% | 0.09 | 2 | 344 | 0.86 | -0.81 | 0.15 | -0.02 | 3/16/2026 | 3/16/2026 3:59:53 PM EST |
| 20.50 | 1.90 | 2.51 | 2.21 | % | 0.11 | 0 | 0 | 0.77 | -0.87 | 0.12 | -0.02 | 3/16/2026 3:59:53 PM EST | |||
| 21.00 | 2.36 | 3.40 | 2.88 | 1.82 | 0.00 | 0.00% | 0.14 | 0 | 18 | 1.25 | -0.92 | 0.08 | -0.01 | 3/10/2026 | 3/16/2026 3:59:53 PM EST |
| 21.50 | 2.50 | 3.65 | 3.08 | 3.15 | % | 0.14 | 2 | 0 | 1.10 | -0.95 | 0.06 | -0.01 | 3/16/2026 | 3/16/2026 3:59:53 PM EST | |
| 22.00 | 3.20 | 4.60 | 3.90 | 3.82 | 0.00 | 0.00% | 0.18 | 0 | 5 | 1.63 | -0.97 | 0.04 | -0.01 | 3/12/2026 | 3/16/2026 3:59:53 PM EST |
| 22.50 | 3.90 | 4.90 | 4.40 | 2.97 | 0.00 | 0.00% | 0.20 | 0 | 3 | 1.54 | -0.98 | 0.02 | 0.00 | 3/9/2026 | 3/16/2026 3:59:53 PM EST |
| 23.00 | 4.20 | 5.40 | 4.80 | 8.12 | 0.00 | 0.00% | 0.21 | 0 | 4 | 1.62 | -0.99 | 0.01 | 0.00 | 2/13/2026 | 3/16/2026 3:59:53 PM EST |
| 24.00 | 4.85 | 6.50 | 5.68 | % | 0.24 | 0 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 3/16/2026 3:59:53 PM EST | |||
| 25.00 | 6.25 | 7.55 | 6.90 | 6.32 | 0.00 | 0.00% | 0.28 | 0 | 1 | 2.09 | -1.00 | 0.00 | 0.00 | 3/3/2026 | 3/16/2026 3:59:53 PM EST |
| 26.00 | 6.80 | 9.60 | 8.20 | 6.61 | 0.00 | 0.00% | 0.32 | 0 | 0 | 2.18 | -1.00 | 0.00 | 0.00 | 3/11/2026 | 3/16/2026 3:59:53 PM EST |
| 27.00 | 7.80 | 9.65 | 8.73 | 8.66 | -0.14 | -1.60% | 0.32 | 1 | 2 | 2.20 | -1.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 3:59:53 PM EST |
| 28.00 | 8.85 | 11.20 | 10.03 | 8.95 | 0.00 | 0.00% | 0.36 | 0 | 0 | 2.38 | -1.00 | 0.00 | 0.00 | 3/12/2026 | 3/16/2026 3:59:53 PM EST |
| 29.00 | 9.80 | 12.60 | 11.20 | % | 0.39 | 0 | 0 | 3.47 | -1.00 | 0.00 | 0.00 | 3/16/2026 3:59:53 PM EST | |||
| 30.00 | 10.60 | 13.60 | 12.10 | 11.85 | 0.00 | 0.00% | 0.40 | 0 | 7 | 3.73 | -1.00 | 0.00 | 0.00 | 3/13/2026 | 3/16/2026 3:59:53 PM EST |
| 35.00 | 15.60 | 18.65 | 17.13 | 16.85 | 0.00 | 0.00% | 0.49 | 0 | 3 | 4.27 | -1.00 | 0.00 | 0.00 | 3/12/2026 | 3/16/2026 3:59:53 PM EST |