Options Chain for PINTEREST INC CL A (PINS) - $18.66 as of 3/20/2026 3:42:16 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 | 12.40 | 15.75 | 14.08 | 13.70 | 0.00 | 0.00% | 2.82 | 0 | 14 | 0.00 | 1.00 | 0.00 | 0.00 | 3/19/2026 | 3/20/2026 4:00:03 PM EST |
| 6.00 | 11.40 | 14.75 | 13.08 | 12.60 | 0.00 | 0.00% | 2.18 | 0 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 3/19/2026 | 3/20/2026 4:00:03 PM EST |
| 7.00 | 10.45 | 13.75 | 12.10 | 11.70 | 0.00 | 0.00% | 1.73 | 0 | 250 | 0.00 | 1.00 | 0.00 | 0.00 | 3/19/2026 | 3/20/2026 4:00:03 PM EST |
| 8.00 | 9.90 | 12.70 | 11.30 | 10.97 | 0.00 | 0.00% | 1.41 | 0 | 850 | 8.93 | 1.00 | 0.00 | 0.00 | 3/19/2026 | 3/20/2026 4:00:03 PM EST |
| 9.00 | 8.85 | 11.65 | 10.25 | 10.10 | 0.00 | 0.00% | 1.14 | 0 | 4 | 7.83 | 1.00 | 0.00 | 0.00 | 3/19/2026 | 3/20/2026 4:00:03 PM EST |
| 10.00 | 7.85 | 10.25 | 9.05 | 8.60 | 0.00 | 0.00% | 0.91 | 0 | 3 | 6.23 | 1.00 | 0.00 | 0.00 | 3/19/2026 | 3/20/2026 4:00:03 PM EST |
| 11.00 | 6.85 | 9.70 | 8.28 | 7.60 | 0.00 | 0.00% | 0.75 | 0 | 1 | 6.31 | 1.00 | 0.00 | 0.00 | 3/19/2026 | 3/20/2026 4:00:03 PM EST |
| 12.00 | 5.85 | 8.70 | 7.28 | 6.62 | 0.00 | 0.00% | 0.61 | 0 | 3 | 5.62 | 1.00 | 0.00 | 0.00 | 3/19/2026 | 3/20/2026 4:00:03 PM EST |
| 13.00 | 5.45 | 6.30 | 5.88 | 5.94 | +0.39 | +7.03% | 0.45 | 1 | 131 | 2.83 | 1.00 | 0.00 | 0.00 | 3/20/2026 | 3/20/2026 4:00:03 PM EST |
| 14.00 | 4.00 | 6.00 | 5.00 | 4.68 | 0.00 | 0.00% | 0.36 | 0 | 11 | 3.46 | 1.00 | 0.00 | 0.00 | 3/16/2026 | 3/20/2026 4:00:03 PM EST |
| 14.50 | 3.50 | 5.50 | 4.50 | 4.10 | 0.00 | 0.00% | 0.31 | 0 | 4 | 3.21 | 1.00 | 0.00 | 0.00 | 3/13/2026 | 3/20/2026 4:00:03 PM EST |
| 15.00 | 3.00 | 4.30 | 3.65 | 3.75 | -0.23 | -5.78% | 0.24 | 12 | 235 | 2.03 | 1.00 | 0.01 | 0.00 | 3/20/2026 | 3/20/2026 4:00:03 PM EST |
| 15.50 | 2.36 | 3.90 | 3.13 | 3.29 | % | 0.20 | 1 | 0 | 1.98 | 0.99 | 0.02 | -0.01 | 3/20/2026 | 3/20/2026 4:00:03 PM EST | |
| 16.00 | 2.46 | 2.95 | 2.71 | 2.76 | -0.11 | -3.84% | 0.17 | 63 | 382 | 1.13 | 0.96 | 0.05 | -0.01 | 3/20/2026 | 3/20/2026 4:00:03 PM EST |
| 16.50 | 1.99 | 2.67 | 2.33 | 2.40 | -0.06 | -2.44% | 0.14 | 5 | 1 | 1.29 | 0.93 | 0.08 | -0.02 | 3/20/2026 | 3/20/2026 4:00:03 PM EST |
| 17.00 | 1.56 | 2.06 | 1.81 | 2.00 | +0.09 | +4.72% | 0.11 | 15 | 434 | 0.97 | 0.88 | 0.12 | -0.03 | 3/20/2026 | 3/20/2026 4:00:03 PM EST |
| 17.50 | 1.15 | 1.50 | 1.33 | 1.30 | -0.20 | -13.34% | 0.08 | 28 | 5 | 0.72 | 0.80 | 0.18 | -0.03 | 3/20/2026 | 3/20/2026 4:00:03 PM EST |
| 18.00 | 0.85 | 1.10 | 0.98 | 0.92 | -0.10 | -9.81% | 0.05 | 135 | 292 | 0.52 | 0.70 | 0.23 | -0.04 | 3/20/2026 | 3/20/2026 4:00:03 PM EST |
| 18.50 | 0.62 | 0.74 | 0.68 | 0.61 | -0.11 | -15.28% | 0.04 | 436 | 85 | 0.55 | 0.58 | 0.28 | -0.04 | 3/20/2026 | 3/20/2026 4:00:03 PM EST |
| 19.00 | 0.37 | 0.45 | 0.41 | 0.42 | -0.05 | -10.64% | 0.02 | 516 | 630 | 0.52 | 0.43 | 0.29 | -0.04 | 3/20/2026 | 3/20/2026 4:00:03 PM EST |
| 19.50 | 0.20 | 0.30 | 0.25 | 0.22 | -0.05 | -18.52% | 0.01 | 200 | 1,107 | 0.52 | 0.29 | 0.26 | -0.03 | 3/20/2026 | 3/20/2026 4:00:03 PM EST |
| 20.00 | 0.10 | 0.15 | 0.13 | 0.12 | -0.06 | -33.34% | 0.01 | 4,315 | 557 | 0.50 | 0.18 | 0.20 | -0.03 | 3/20/2026 | 3/20/2026 4:00:03 PM EST |
| 20.50 | 0.04 | 0.11 | 0.08 | 0.10 | +0.04 | +66.67% | 0.00 | 34 | 234 | 0.52 | 0.11 | 0.14 | -0.02 | 3/20/2026 | 3/20/2026 4:00:03 PM EST |
| 21.00 | 0.02 | 0.04 | 0.03 | 0.05 | +0.01 | +25.00% | 0.00 | 130 | 691 | 0.50 | 0.06 | 0.09 | -0.01 | 3/20/2026 | 3/20/2026 4:00:03 PM EST |
| 21.50 | 0.00 | 0.13 | 0.07 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 93 | 0.83 | 0.03 | 0.05 | -0.01 | 3/18/2026 | 3/20/2026 4:00:03 PM EST |
| 22.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 494 | 0.73 | 0.01 | 0.02 | 0.00 | 3/18/2026 | 3/20/2026 4:00:03 PM EST |
| 22.50 | 0.00 | 0.05 | 0.03 | 0.02 | -0.03 | -60.00% | 0.00 | 2 | 21 | 0.84 | 0.00 | 0.01 | 0.00 | 3/20/2026 | 3/20/2026 4:00:03 PM EST |
| 23.00 | 0.00 | 0.81 | 0.41 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 90 | 2.05 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/20/2026 4:00:03 PM EST |
| 24.00 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 69 | 0.99 | 0.00 | 0.00 | 0.00 | 3/20/2026 | 3/20/2026 4:00:03 PM EST |
| 25.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 46 | 1.33 | 0.00 | 0.00 | 0.00 | 3/18/2026 | 3/20/2026 4:00:03 PM EST |
| 26.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 32 | 1.11 | 0.00 | 0.00 | 0.00 | 2/26/2026 | 3/20/2026 4:00:03 PM EST |
| 27.00 | 0.00 | 0.81 | 0.41 | % | 0.02 | 0 | 0 | 2.81 | 0.00 | 0.00 | 0.00 | 3/20/2026 4:00:03 PM EST | |||
| 28.00 | 0.00 | 0.82 | 0.41 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 0 | 2.99 | 0.00 | 0.00 | 0.00 | 2/5/2026 | 3/20/2026 4:00:03 PM EST |
| 29.00 | 0.00 | 0.99 | 0.50 | % | 0.02 | 0 | 0 | 3.35 | 0.00 | 0.00 | 0.00 | 3/20/2026 4:00:03 PM EST | |||
| 30.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1 | 3.77 | 0.00 | 0.00 | 0.00 | 3/17/2026 | 3/20/2026 4:00:03 PM EST |
| 35.00 | 0.00 | 0.75 | 0.38 | 0.02 | % | 0.01 | 1 | 0 | 3.79 | 0.00 | 0.00 | 0.00 | 3/20/2026 | 3/20/2026 4:00:03 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 | 3/20/2026 4:00:03 PM EST | |||
| 6.00 | 0.00 | 2.13 | 1.07 | % | 0.18 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/20/2026 4:00:03 PM EST | |||
| 7.00 | 0.00 | 2.13 | 1.07 | % | 0.15 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/20/2026 4:00:03 PM EST | |||
| 8.00 | 0.00 | 2.13 | 1.07 | % | 0.13 | 0 | 0 | 9.26 | 0.00 | 0.00 | 0.00 | 3/20/2026 4:00:03 PM EST | |||
| 9.00 | 0.00 | 2.12 | 1.06 | % | 0.12 | 0 | 0 | 8.21 | 0.00 | 0.00 | 0.00 | 3/20/2026 4:00:03 PM EST | |||
| 10.00 | 0.00 | 1.15 | 0.58 | % | 0.06 | 0 | 0 | 5.50 | 0.00 | 0.00 | 0.00 | 3/20/2026 4:00:03 PM EST | |||
| 11.00 | 0.00 | 2.13 | 1.07 | 0.17 | 0.00 | 0.00% | 0.10 | 0 | 22 | 6.56 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 3/20/2026 4:00:03 PM EST |
| 12.00 | 0.00 | 0.81 | 0.41 | 0.03 | 0.00 | 0.00% | 0.03 | 0 | 12 | 3.72 | 0.00 | 0.00 | 0.00 | 3/4/2026 | 3/20/2026 4:00:03 PM EST |
| 13.00 | 0.00 | 0.16 | 0.08 | 0.10 | +0.04 | +66.67% | 0.01 | 13 | 52 | 1.92 | 0.00 | 0.00 | 0.00 | 3/20/2026 | 3/20/2026 4:00:03 PM EST |
| 14.00 | 0.00 | 0.16 | 0.08 | 0.10 | +0.07 | +233.34% | 0.01 | 2 | 104 | 1.61 | 0.00 | 0.00 | 0.00 | 3/20/2026 | 3/20/2026 4:00:03 PM EST |
| 14.50 | 0.00 | 0.81 | 0.41 | % | 0.03 | 0 | 0 | 2.58 | 0.00 | 0.00 | 0.00 | 3/20/2026 4:00:03 PM EST | |||
| 15.00 | 0.00 | 0.57 | 0.29 | 0.06 | 0.00 | 0.00% | 0.02 | 0 | 130 | 2.03 | 0.00 | 0.01 | 0.00 | 3/19/2026 | 3/20/2026 4:00:03 PM EST |
| 15.50 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.74 | -0.01 | 0.02 | -0.01 | 3/18/2026 | 3/20/2026 4:00:03 PM EST |
| 16.00 | 0.02 | 0.07 | 0.05 | 0.06 | +0.04 | +200.00% | 0.00 | 6 | 174 | 0.72 | -0.04 | 0.05 | -0.01 | 3/20/2026 | 3/20/2026 4:00:03 PM EST |
| 16.50 | 0.01 | 0.11 | 0.06 | 0.06 | -0.03 | -33.34% | 0.00 | 3 | 87 | 0.62 | -0.07 | 0.08 | -0.02 | 3/20/2026 | 3/20/2026 4:00:03 PM EST |
| 17.00 | 0.08 | 0.13 | 0.11 | 0.11 | -0.03 | -21.43% | 0.01 | 18 | 1,843 | 0.63 | -0.12 | 0.12 | -0.03 | 3/20/2026 | 3/20/2026 4:00:03 PM EST |
| 17.50 | 0.14 | 0.21 | 0.18 | 0.17 | 0.00 | 0.00% | 0.01 | 13 | 68 | 0.60 | -0.20 | 0.18 | -0.03 | 3/20/2026 | 3/20/2026 4:00:03 PM EST |
| 18.00 | 0.24 | 0.33 | 0.29 | 0.35 | -0.10 | -22.23% | 0.02 | 495 | 270 | 0.57 | -0.30 | 0.23 | -0.04 | 3/20/2026 | 3/20/2026 4:00:03 PM EST |
| 18.50 | 0.41 | 0.49 | 0.45 | 0.56 | +0.05 | +9.81% | 0.02 | 55 | 38 | 0.54 | -0.42 | 0.28 | -0.04 | 3/20/2026 | 3/20/2026 4:00:03 PM EST |
| 19.00 | 0.65 | 0.73 | 0.69 | 0.72 | +0.02 | +2.86% | 0.04 | 207 | 347 | 0.52 | -0.57 | 0.29 | -0.04 | 3/20/2026 | 3/20/2026 4:00:03 PM EST |
| 19.50 | 0.89 | 1.19 | 1.04 | 1.04 | -0.27 | -20.62% | 0.05 | 5 | 50 | 0.53 | -0.71 | 0.26 | -0.03 | 3/20/2026 | 3/20/2026 4:00:03 PM EST |
| 20.00 | 1.30 | 1.71 | 1.51 | 1.34 | -0.08 | -5.64% | 0.08 | 11 | 348 | 0.59 | -0.82 | 0.20 | -0.03 | 3/20/2026 | 3/20/2026 4:00:03 PM EST |
| 20.50 | 1.52 | 2.19 | 1.86 | 1.70 | -0.15 | -8.11% | 0.09 | 10 | 3 | 1.00 | -0.89 | 0.14 | -0.02 | 3/20/2026 | 3/20/2026 4:00:03 PM EST |
| 21.00 | 2.00 | 2.69 | 2.35 | 2.60 | +0.32 | +14.04% | 0.11 | 1 | 13 | 1.13 | -0.94 | 0.09 | -0.01 | 3/20/2026 | 3/20/2026 4:00:03 PM EST |
| 21.50 | 2.60 | 4.00 | 3.30 | 3.15 | 0.00 | 0.00% | 0.15 | 0 | 2 | 2.14 | -0.97 | 0.05 | -0.01 | 3/16/2026 | 3/20/2026 4:00:03 PM EST |
| 22.00 | 3.05 | 3.70 | 3.38 | 3.12 | -0.54 | -14.76% | 0.15 | 2 | 3 | 1.38 | -0.99 | 0.02 | 0.00 | 3/20/2026 | 3/20/2026 4:00:03 PM EST |
| 22.50 | 2.90 | 4.70 | 3.80 | 2.97 | 0.00 | 0.00% | 0.17 | 0 | 2 | 2.08 | -1.00 | 0.01 | 0.00 | 3/9/2026 | 3/20/2026 4:00:03 PM EST |
| 23.00 | 3.80 | 4.75 | 4.28 | 4.12 | -4.00 | -49.27% | 0.19 | 2 | 4 | 1.66 | -1.00 | 0.00 | 0.00 | 3/20/2026 | 3/20/2026 4:00:03 PM EST |
| 24.00 | 5.05 | 5.80 | 5.43 | 5.27 | % | 0.23 | 1 | 0 | 1.93 | -1.00 | 0.00 | 0.00 | 3/20/2026 | 3/20/2026 4:00:03 PM EST | |
| 25.00 | 5.95 | 6.50 | 6.23 | 6.35 | +0.03 | +0.48% | 0.25 | 3 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 3/20/2026 | 3/20/2026 4:00:03 PM EST |
| 26.00 | 6.45 | 7.85 | 7.15 | 7.08 | +0.47 | +7.11% | 0.28 | 3 | 0 | 2.35 | -1.00 | 0.00 | 0.00 | 3/20/2026 | 3/20/2026 4:00:03 PM EST |
| 27.00 | 7.45 | 9.35 | 8.40 | 8.66 | 0.00 | 0.00% | 0.31 | 0 | 0 | 3.15 | -1.00 | 0.00 | 0.00 | 3/16/2026 | 3/20/2026 4:00:03 PM EST |
| 28.00 | 8.45 | 10.55 | 9.50 | 8.95 | 0.00 | 0.00% | 0.34 | 0 | 0 | 3.55 | -1.00 | 0.00 | 0.00 | 3/12/2026 | 3/20/2026 4:00:03 PM EST |
| 29.00 | 9.50 | 11.20 | 10.35 | 10.25 | % | 0.36 | 2 | 0 | 3.29 | -1.00 | 0.00 | 0.00 | 3/20/2026 | 3/20/2026 4:00:03 PM EST | |
| 30.00 | 10.50 | 12.10 | 11.30 | 11.26 | -0.59 | -4.98% | 0.38 | 2 | 1 | 3.31 | -1.00 | 0.00 | 0.00 | 3/20/2026 | 3/20/2026 4:00:03 PM EST |
| 35.00 | 15.25 | 18.25 | 16.75 | 16.85 | 0.00 | 0.00% | 0.48 | 0 | 0 | 5.32 | -1.00 | 0.00 | 0.00 | 3/12/2026 | 3/20/2026 4:00:03 PM EST |