Options Chain for PINTEREST INC CL A (PINS) - $18.37 as of 3/26/2026 8:17:51 AM 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 | 12.25 | 13.40 | 12.83 | 13.12 | -0.62 | -4.52% | 2.57 | 4 | 38 | 7.32 | 1.00 | 0.00 | 0.00 | 3/26/2026 | 3/26/2026 3:59:56 PM EST |
| 6.00 | 11.00 | 12.90 | 11.95 | 12.73 | 0.00 | 0.00% | 1.99 | 0 | 9 | 8.15 | 1.00 | 0.00 | 0.00 | 3/25/2026 | 3/26/2026 3:59:56 PM EST |
| 7.00 | 10.35 | 11.90 | 11.13 | 10.96 | -0.79 | -6.73% | 1.59 | 2 | 5 | 7.13 | 1.00 | 0.00 | 0.00 | 3/26/2026 | 3/26/2026 3:59:56 PM EST |
| 8.00 | 9.45 | 10.65 | 10.05 | 9.97 | -0.80 | -7.43% | 1.26 | 2 | 2 | 5.60 | 1.00 | 0.00 | 0.00 | 3/26/2026 | 3/26/2026 3:59:56 PM EST |
| 9.00 | 8.30 | 9.35 | 8.83 | 8.87 | -0.73 | -7.61% | 0.98 | 3 | 3 | 4.09 | 1.00 | 0.00 | 0.00 | 3/26/2026 | 3/26/2026 3:59:56 PM EST |
| 10.00 | 7.50 | 8.45 | 7.98 | 7.97 | -0.78 | -8.92% | 0.80 | 3 | 2 | 3.84 | 1.00 | 0.00 | 0.00 | 3/26/2026 | 3/26/2026 3:59:56 PM EST |
| 11.00 | 6.65 | 7.20 | 6.93 | % | 0.63 | 0 | 9 | 2.68 | 1.00 | 0.00 | 0.00 | 3/26/2026 3:59:56 PM EST | |||
| 12.00 | 5.70 | 6.35 | 6.03 | 6.04 | -0.41 | -6.36% | 0.50 | 1 | 3 | 2.67 | 1.00 | 0.00 | 0.00 | 3/26/2026 | 3/26/2026 3:59:56 PM EST |
| 13.00 | 4.80 | 5.45 | 5.13 | 4.99 | % | 0.39 | 2 | 2 | 2.46 | 1.00 | 0.00 | 0.00 | 3/26/2026 | 3/26/2026 3:59:56 PM EST | |
| 14.00 | 3.65 | 4.35 | 4.00 | 5.15 | 0.00 | 0.00% | 0.29 | 0 | 21 | 1.88 | 1.00 | 0.01 | 0.00 | 3/23/2026 | 3/26/2026 3:59:56 PM EST |
| 14.50 | 3.10 | 3.85 | 3.48 | % | 0.24 | 0 | 0 | 1.69 | 0.99 | 0.01 | -0.01 | 3/26/2026 3:59:56 PM EST | |||
| 15.00 | 2.70 | 3.15 | 2.93 | 3.04 | -0.34 | -10.06% | 0.20 | 7 | 70 | 1.15 | 0.97 | 0.03 | -0.01 | 3/26/2026 | 3/26/2026 3:59:56 PM EST |
| 15.50 | 2.31 | 2.91 | 2.61 | 2.95 | % | 0.17 | 1 | 1 | 1.42 | 0.93 | 0.07 | -0.02 | 3/26/2026 | 3/26/2026 3:59:56 PM EST | |
| 16.00 | 1.88 | 2.27 | 2.08 | 2.02 | -0.70 | -25.74% | 0.13 | 7 | 1,188 | 1.03 | 0.89 | 0.10 | -0.03 | 3/26/2026 | 3/26/2026 3:59:56 PM EST |
| 16.50 | 1.24 | 1.78 | 1.51 | 2.43 | 0.00 | 0.00% | 0.09 | 0 | 3 | 0.88 | 0.83 | 0.15 | -0.03 | 3/24/2026 | 3/26/2026 3:59:56 PM EST |
| 17.00 | 1.06 | 1.39 | 1.23 | 1.20 | -0.66 | -35.49% | 0.07 | 7 | 1,303 | 0.61 | 0.76 | 0.20 | -0.04 | 3/26/2026 | 3/26/2026 3:59:56 PM EST |
| 17.50 | 0.80 | 0.88 | 0.84 | 1.12 | 0.00 | 0.00% | 0.05 | 0 | 5 | 0.57 | 0.65 | 0.26 | -0.04 | 3/24/2026 | 3/26/2026 3:59:56 PM EST |
| 18.00 | 0.52 | 0.58 | 0.55 | 0.55 | -0.55 | -50.00% | 0.03 | 36 | 353 | 0.56 | 0.51 | 0.30 | -0.04 | 3/26/2026 | 3/26/2026 3:59:56 PM EST |
| 18.50 | 0.30 | 0.36 | 0.33 | 0.32 | -0.40 | -55.56% | 0.02 | 43 | 138 | 0.54 | 0.37 | 0.29 | -0.04 | 3/26/2026 | 3/26/2026 3:59:56 PM EST |
| 19.00 | 0.16 | 0.20 | 0.18 | 0.17 | -0.28 | -62.23% | 0.01 | 8,249 | 1,455 | 0.54 | 0.25 | 0.23 | -0.03 | 3/26/2026 | 3/26/2026 3:59:56 PM EST |
| 19.50 | 0.08 | 0.12 | 0.10 | 0.08 | -0.22 | -73.34% | 0.01 | 55 | 46 | 0.54 | 0.17 | 0.17 | -0.03 | 3/26/2026 | 3/26/2026 3:59:56 PM EST |
| 20.00 | 0.05 | 0.11 | 0.08 | 0.06 | -0.11 | -64.71% | 0.00 | 35 | 729 | 0.60 | 0.11 | 0.12 | -0.02 | 3/26/2026 | 3/26/2026 3:59:56 PM EST |
| 20.50 | 0.03 | 0.08 | 0.06 | 0.08 | -0.01 | -11.12% | 0.00 | 1 | 105 | 0.64 | 0.07 | 0.09 | -0.02 | 3/26/2026 | 3/26/2026 3:59:56 PM EST |
| 21.00 | 0.02 | 0.06 | 0.04 | 0.03 | -0.02 | -40.00% | 0.00 | 3 | 518 | 0.68 | 0.05 | 0.06 | -0.01 | 3/26/2026 | 3/26/2026 3:59:56 PM EST |
| 21.50 | 0.00 | 0.09 | 0.05 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.92 | 0.02 | 0.03 | 0.00 | 3/23/2026 | 3/26/2026 3:59:56 PM EST |
| 22.00 | 0.01 | 0.04 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 171 | 0.76 | 0.02 | 0.02 | -0.01 | 3/26/2026 | 3/26/2026 3:59:56 PM EST |
| 22.50 | 0.00 | 0.50 | 0.25 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 31 | 1.80 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 3/26/2026 3:59:56 PM EST |
| 23.00 | 0.01 | 0.04 | 0.03 | 0.02 | % | 0.00 | 7 | 57 | 0.89 | 0.00 | 0.00 | 0.00 | 3/26/2026 | 3/26/2026 3:59:56 PM EST | |
| 24.00 | 0.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.34% | 0.00 | 2 | 287 | 1.01 | 0.00 | 0.00 | 0.00 | 3/26/2026 | 3/26/2026 3:59:56 PM EST |
| 25.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 12 | 1.02 | 0.00 | 0.00 | 0.00 | 3/26/2026 | 3/26/2026 3:59:56 PM EST |
| 26.00 | 0.00 | 0.50 | 0.25 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.43 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 3/26/2026 3:59:56 PM EST |
| 27.00 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.58 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 3/26/2026 3:59:56 PM EST |
| 28.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 2.73 | 0.00 | 0.00 | 0.00 | 3/26/2026 3:59:56 PM EST | |||
| 29.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 2.87 | 0.00 | 0.00 | 0.00 | 3/26/2026 3:59:56 PM EST | |||
| 30.00 | 0.00 | 0.20 | 0.10 | 0.05 | +0.02 | +66.67% | 0.00 | 1 | 1 | 2.39 | 0.00 | 0.00 | 0.00 | 3/26/2026 | 3/26/2026 3:59:56 PM EST |
| 35.00 | 0.00 | 0.62 | 0.31 | % | 0.01 | 0 | 0 | 3.78 | 0.00 | 0.00 | 0.00 | 3/26/2026 3:59:56 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 | 3/26/2026 3:59:56 PM EST | |||
| 6.00 | 0.00 | 2.13 | 1.07 | % | 0.18 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/26/2026 3:59:56 PM EST | |||
| 7.00 | 0.00 | 2.13 | 1.07 | % | 0.15 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/26/2026 3:59:56 PM EST | |||
| 8.00 | 0.00 | 2.13 | 1.07 | % | 0.13 | 0 | 0 | 9.10 | 0.00 | 0.00 | 0.00 | 3/26/2026 3:59:56 PM EST | |||
| 9.00 | 0.00 | 2.13 | 1.07 | % | 0.12 | 0 | 0 | 8.06 | 0.00 | 0.00 | 0.00 | 3/26/2026 3:59:56 PM EST | |||
| 10.00 | 0.00 | 0.27 | 0.14 | % | 0.01 | 0 | 32 | 3.26 | 0.00 | 0.00 | 0.00 | 3/26/2026 3:59:56 PM EST | |||
| 11.00 | 0.00 | 0.62 | 0.31 | % | 0.03 | 0 | 0 | 3.67 | 0.00 | 0.00 | 0.00 | 3/26/2026 3:59:56 PM EST | |||
| 12.00 | 0.00 | 0.50 | 0.25 | % | 0.02 | 0 | 19 | 2.95 | 0.00 | 0.00 | 0.00 | 3/26/2026 3:59:56 PM EST | |||
| 13.00 | 0.00 | 0.50 | 0.25 | % | 0.02 | 0 | 101 | 2.52 | 0.00 | 0.00 | 0.00 | 3/26/2026 3:59:56 PM EST | |||
| 14.00 | 0.00 | 0.24 | 0.12 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 80 | 1.63 | 0.00 | 0.01 | 0.00 | 3/25/2026 | 3/26/2026 3:59:56 PM EST |
| 14.50 | 0.00 | 0.50 | 0.25 | % | 0.02 | 0 | 3 | 1.92 | -0.01 | 0.01 | -0.01 | 3/26/2026 3:59:56 PM EST | |||
| 15.00 | 0.00 | 0.29 | 0.15 | 0.05 | +0.01 | +25.00% | 0.01 | 6 | 926 | 1.39 | -0.03 | 0.03 | -0.01 | 3/26/2026 | 3/26/2026 3:59:56 PM EST |
| 15.50 | 0.04 | 0.11 | 0.08 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 17 | 0.79 | -0.07 | 0.07 | -0.02 | 3/25/2026 | 3/26/2026 3:59:56 PM EST |
| 16.00 | 0.07 | 0.13 | 0.10 | 0.12 | +0.04 | +50.00% | 0.01 | 9 | 172 | 0.72 | -0.11 | 0.10 | -0.03 | 3/26/2026 | 3/26/2026 3:59:56 PM EST |
| 16.50 | 0.11 | 0.17 | 0.14 | 0.15 | 0.00 | 0.00% | 0.01 | 15 | 35 | 0.65 | -0.17 | 0.15 | -0.03 | 3/26/2026 | 3/26/2026 3:59:56 PM EST |
| 17.00 | 0.21 | 0.25 | 0.23 | 0.25 | +0.11 | +78.58% | 0.01 | 58 | 190 | 0.62 | -0.24 | 0.20 | -0.04 | 3/26/2026 | 3/26/2026 3:59:56 PM EST |
| 17.50 | 0.33 | 0.39 | 0.36 | 0.35 | +0.10 | +40.00% | 0.02 | 2,009 | 124 | 0.58 | -0.35 | 0.26 | -0.04 | 3/26/2026 | 3/26/2026 3:59:56 PM EST |
| 18.00 | 0.53 | 0.58 | 0.56 | 0.54 | +0.24 | +80.00% | 0.03 | 2,420 | 1,164 | 0.55 | -0.49 | 0.30 | -0.04 | 3/26/2026 | 3/26/2026 3:59:56 PM EST |
| 18.50 | 0.72 | 0.88 | 0.80 | 0.91 | +0.42 | +85.72% | 0.04 | 41 | 4,118 | 0.50 | -0.63 | 0.29 | -0.04 | 3/26/2026 | 3/26/2026 3:59:56 PM EST |
| 19.00 | 1.09 | 1.32 | 1.21 | 1.25 | +0.53 | +73.62% | 0.06 | 15 | 2,109 | 0.53 | -0.75 | 0.23 | -0.03 | 3/26/2026 | 3/26/2026 3:59:56 PM EST |
| 19.50 | 1.39 | 1.82 | 1.61 | 0.99 | 0.00 | 0.00% | 0.08 | 0 | 17 | 0.83 | -0.83 | 0.17 | -0.03 | 3/23/2026 | 3/26/2026 3:59:56 PM EST |
| 20.00 | 1.79 | 2.50 | 2.15 | 2.14 | % | 0.11 | 2 | 113 | 1.19 | -0.89 | 0.12 | -0.02 | 3/26/2026 | 3/26/2026 3:59:56 PM EST | |
| 20.50 | 2.40 | 2.83 | 2.62 | % | 0.13 | 0 | 0 | 1.10 | -0.93 | 0.09 | -0.02 | 3/26/2026 3:59:56 PM EST | |||
| 21.00 | 2.92 | 3.45 | 3.19 | 2.65 | +0.44 | +19.91% | 0.15 | 6 | 6 | 1.38 | -0.95 | 0.06 | -0.01 | 3/26/2026 | 3/26/2026 3:59:56 PM EST |
| 21.50 | 3.40 | 3.80 | 3.60 | 3.17 | % | 0.17 | 2 | 0 | 1.29 | -0.98 | 0.03 | 0.00 | 3/26/2026 | 3/26/2026 3:59:56 PM EST | |
| 22.00 | 3.85 | 4.25 | 4.05 | 3.58 | -0.03 | -0.84% | 0.18 | 4 | 2 | 1.30 | -0.98 | 0.02 | -0.01 | 3/26/2026 | 3/26/2026 3:59:56 PM EST |
| 22.50 | 4.35 | 4.90 | 4.63 | % | 0.21 | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 3/26/2026 3:59:56 PM EST | |||
| 23.00 | 4.85 | 5.25 | 5.05 | 4.37 | 0.00 | 0.00% | 0.22 | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 3/24/2026 | 3/26/2026 3:59:56 PM EST |
| 24.00 | 5.85 | 6.35 | 6.10 | % | 0.25 | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 3/26/2026 3:59:56 PM EST | |||
| 25.00 | 6.90 | 7.35 | 7.13 | 7.20 | +0.70 | +10.77% | 0.29 | 3 | 0 | 2.01 | -1.00 | 0.00 | 0.00 | 3/26/2026 | 3/26/2026 3:59:56 PM EST |
| 26.00 | 7.85 | 8.40 | 8.13 | 7.43 | 0.00 | 0.00% | 0.31 | 0 | 0 | 2.26 | -1.00 | 0.00 | 0.00 | 3/24/2026 | 3/26/2026 3:59:56 PM EST |
| 27.00 | 8.35 | 9.50 | 8.93 | 8.39 | 0.00 | 0.00% | 0.33 | 0 | 0 | 2.58 | -1.00 | 0.00 | 0.00 | 3/24/2026 | 3/26/2026 3:59:56 PM EST |
| 28.00 | 9.60 | 10.30 | 9.95 | 9.31 | 0.00 | 0.00% | 0.36 | 0 | 0 | 2.36 | -1.00 | 0.00 | 0.00 | 3/23/2026 | 3/26/2026 3:59:56 PM EST |
| 29.00 | 10.35 | 11.60 | 10.98 | 10.27 | 0.00 | 0.00% | 0.38 | 0 | 0 | 3.03 | -1.00 | 0.00 | 0.00 | 3/23/2026 | 3/26/2026 3:59:56 PM EST |
| 30.00 | 11.85 | 12.85 | 12.35 | % | 0.41 | 0 | 0 | 3.53 | -1.00 | 0.00 | 0.00 | 3/26/2026 3:59:56 PM EST | |||
| 35.00 | 15.65 | 17.60 | 16.63 | % | 0.48 | 0 | 0 | 3.76 | -1.00 | 0.00 | 0.00 | 3/26/2026 3:59:56 PM EST |