Options Chain for PINTEREST INC CL A (PINS) - $18.39 as of 3/24/2026 10:03:57 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 | 12.45 | 15.40 | 13.93 | 13.53 | -0.12 | -0.88% | 2.79 | 4 | 2 | 8.67 | 1.00 | 0.00 | 0.00 | 3/24/2026 | 3/24/2026 4:00:04 PM EST |
| 7.00 | 10.65 | 13.40 | 12.03 | 11.51 | -0.44 | -3.69% | 1.72 | 4 | 1 | 6.50 | 1.00 | 0.00 | 0.00 | 3/24/2026 | 3/24/2026 4:00:04 PM EST |
| 8.00 | 9.70 | 12.40 | 11.05 | 10.51 | -0.32 | -2.96% | 1.38 | 4 | 1 | 5.73 | 1.00 | 0.00 | 0.00 | 3/24/2026 | 3/24/2026 4:00:04 PM EST |
| 9.00 | 8.60 | 11.25 | 9.93 | 9.72 | 0.00 | 0.00% | 1.10 | 0 | 6 | 4.89 | 1.00 | 0.00 | 0.00 | 3/20/2026 | 3/24/2026 4:00:04 PM EST |
| 10.00 | 7.70 | 10.00 | 8.85 | 8.61 | 0.00 | 0.00% | 0.89 | 0 | 6 | 4.06 | 1.00 | 0.00 | 0.00 | 3/23/2026 | 3/24/2026 4:00:04 PM EST |
| 11.00 | 6.70 | 9.20 | 7.95 | % | 0.72 | 0 | 1 | 3.82 | 1.00 | 0.00 | 0.00 | 3/24/2026 4:00:04 PM EST | |||
| 12.00 | 5.70 | 8.35 | 7.03 | % | 0.59 | 0 | 0 | 3.53 | 1.00 | 0.00 | 0.00 | 3/24/2026 4:00:04 PM EST | |||
| 13.00 | 4.75 | 7.35 | 6.05 | 6.55 | 0.00 | 0.00% | 0.47 | 0 | 0 | 3.13 | 0.99 | 0.01 | 0.00 | 3/5/2026 | 3/24/2026 4:00:04 PM EST |
| 14.00 | 3.65 | 6.40 | 5.03 | % | 0.36 | 0 | 0 | 2.79 | 0.98 | 0.02 | 0.00 | 3/24/2026 4:00:04 PM EST | |||
| 14.50 | 3.65 | 4.90 | 4.28 | % | 0.30 | 0 | 0 | 1.77 | 0.95 | 0.04 | -0.01 | 3/24/2026 4:00:04 PM EST | |||
| 15.00 | 2.96 | 4.35 | 3.66 | % | 0.24 | 0 | 0 | 1.59 | 0.93 | 0.05 | -0.01 | 3/24/2026 4:00:04 PM EST | |||
| 15.50 | 2.25 | 3.95 | 3.10 | % | 0.20 | 0 | 0 | 1.52 | 0.90 | 0.07 | -0.01 | 3/24/2026 4:00:04 PM EST | |||
| 16.00 | 1.98 | 3.15 | 2.57 | 1.85 | 0.00 | 0.00% | 0.16 | 0 | 12 | 1.15 | 0.86 | 0.09 | -0.02 | 3/2/2026 | 3/24/2026 4:00:04 PM EST |
| 16.50 | 1.85 | 3.25 | 2.55 | % | 0.15 | 0 | 0 | 1.45 | 0.82 | 0.11 | -0.02 | 3/24/2026 4:00:04 PM EST | |||
| 17.00 | 1.72 | 1.83 | 1.78 | 1.71 | -0.81 | -32.15% | 0.10 | 20 | 3 | 0.57 | 0.76 | 0.14 | -0.02 | 3/24/2026 | 3/24/2026 4:00:04 PM EST |
| 17.50 | 1.34 | 1.50 | 1.42 | % | 0.08 | 0 | 0 | 0.56 | 0.69 | 0.16 | -0.02 | 3/24/2026 4:00:04 PM EST | |||
| 18.00 | 1.00 | 1.14 | 1.07 | 1.00 | -0.70 | -41.18% | 0.06 | 2 | 24 | 0.53 | 0.60 | 0.18 | -0.03 | 3/24/2026 | 3/24/2026 4:00:04 PM EST |
| 18.50 | 0.72 | 0.86 | 0.79 | 0.80 | % | 0.04 | 12,820 | 0 | 0.52 | 0.51 | 0.19 | -0.03 | 3/24/2026 | 3/24/2026 4:00:04 PM EST | |
| 19.00 | 0.56 | 0.63 | 0.60 | 0.60 | -0.35 | -36.85% | 0.03 | 34 | 114 | 0.52 | 0.42 | 0.19 | -0.02 | 3/24/2026 | 3/24/2026 4:00:04 PM EST |
| 19.50 | 0.33 | 0.46 | 0.40 | 0.44 | -0.22 | -33.34% | 0.02 | 11 | 1 | 0.50 | 0.32 | 0.18 | -0.02 | 3/24/2026 | 3/24/2026 4:00:04 PM EST |
| 20.00 | 0.22 | 0.33 | 0.28 | 0.31 | -0.20 | -39.22% | 0.01 | 5 | 144 | 0.50 | 0.24 | 0.16 | -0.02 | 3/24/2026 | 3/24/2026 4:00:04 PM EST |
| 20.50 | 0.16 | 0.24 | 0.20 | 0.21 | -0.13 | -38.24% | 0.01 | 1 | 2 | 0.52 | 0.18 | 0.13 | -0.02 | 3/24/2026 | 3/24/2026 4:00:04 PM EST |
| 21.00 | 0.10 | 0.17 | 0.14 | 0.16 | -0.08 | -33.34% | 0.01 | 22 | 336 | 0.52 | 0.13 | 0.10 | -0.01 | 3/24/2026 | 3/24/2026 4:00:04 PM EST |
| 21.50 | 0.07 | 0.19 | 0.13 | % | 0.01 | 0 | 0 | 0.57 | 0.09 | 0.08 | -0.01 | 3/24/2026 4:00:04 PM EST | |||
| 22.00 | 0.04 | 0.10 | 0.07 | 0.10 | -0.03 | -23.08% | 0.00 | 1 | 115 | 0.54 | 0.06 | 0.06 | -0.01 | 3/24/2026 | 3/24/2026 4:00:04 PM EST |
| 22.50 | 0.02 | 0.06 | 0.04 | 0.05 | -0.02 | -28.58% | 0.00 | 1 | 129 | 0.53 | 0.04 | 0.04 | -0.01 | 3/24/2026 | 3/24/2026 4:00:04 PM EST |
| 23.00 | 0.00 | 0.18 | 0.09 | 0.04 | -0.02 | -33.34% | 0.00 | 4 | 131 | 0.82 | 0.02 | 0.03 | 0.00 | 3/24/2026 | 3/24/2026 4:00:04 PM EST |
| 24.00 | 0.00 | 0.32 | 0.16 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 743 | 1.09 | 0.01 | 0.01 | 0.00 | 3/20/2026 | 3/24/2026 4:00:04 PM EST |
| 25.00 | 0.00 | 0.09 | 0.05 | 0.10 | +0.03 | +42.86% | 0.00 | 2 | 85 | 0.88 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 3/24/2026 4:00:04 PM EST |
| 26.00 | 0.00 | 0.49 | 0.25 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.48 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 3/24/2026 4:00:04 PM EST |
| 27.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 3/24/2026 4:00:04 PM EST | |||
| 28.00 | 0.00 | 0.48 | 0.24 | % | 0.01 | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 3/24/2026 4:00:04 PM EST | |||
| 29.00 | 0.00 | 0.54 | 0.27 | % | 0.01 | 0 | 0 | 1.81 | 0.00 | 0.00 | 0.00 | 3/24/2026 4:00:04 PM EST | |||
| 30.00 | 0.00 | 0.48 | 0.24 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 0 | 1.84 | 0.00 | 0.00 | 0.00 | 3/9/2026 | 3/24/2026 4:00:04 PM EST |
| 35.00 | 0.00 | 0.49 | 0.25 | % | 0.01 | 0 | 0 | 2.21 | 0.00 | 0.00 | 0.00 | 3/24/2026 4:00:04 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 | 8.93 | 0.00 | 0.00 | 0.00 | 3/24/2026 4:00:04 PM EST | |||
| 7.00 | 0.00 | 0.22 | 0.11 | % | 0.02 | 0 | 0 | 3.03 | 0.00 | 0.00 | 0.00 | 3/24/2026 4:00:04 PM EST | |||
| 8.00 | 0.00 | 0.47 | 0.24 | % | 0.03 | 0 | 0 | 3.25 | 0.00 | 0.00 | 0.00 | 3/24/2026 4:00:04 PM EST | |||
| 9.00 | 0.00 | 0.47 | 0.24 | % | 0.03 | 0 | 0 | 2.86 | 0.00 | 0.00 | 0.00 | 3/24/2026 4:00:04 PM EST | |||
| 10.00 | 0.00 | 0.48 | 0.24 | % | 0.02 | 0 | 0 | 2.53 | 0.00 | 0.00 | 0.00 | 3/24/2026 4:00:04 PM EST | |||
| 11.00 | 0.00 | 0.51 | 0.26 | % | 0.02 | 0 | 0 | 2.26 | 0.00 | 0.00 | 0.00 | 3/24/2026 4:00:04 PM EST | |||
| 12.00 | 0.00 | 0.53 | 0.27 | % | 0.02 | 0 | 0 | 1.99 | 0.00 | 0.00 | 0.00 | 3/24/2026 4:00:04 PM EST | |||
| 13.00 | 0.00 | 0.11 | 0.06 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.06 | -0.01 | 0.01 | 0.00 | 3/5/2026 | 3/24/2026 4:00:04 PM EST |
| 14.00 | 0.00 | 0.52 | 0.26 | 0.08 | 0.00 | 0.00% | 0.02 | 0 | 9 | 1.44 | -0.02 | 0.02 | 0.00 | 3/12/2026 | 3/24/2026 4:00:04 PM EST |
| 14.50 | 0.01 | 0.14 | 0.08 | 0.14 | % | 0.01 | 2 | 0 | 0.69 | -0.05 | 0.04 | -0.01 | 3/24/2026 | 3/24/2026 4:00:04 PM EST | |
| 15.00 | 0.02 | 0.14 | 0.08 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 95 | 0.64 | -0.07 | 0.05 | -0.01 | 3/18/2026 | 3/24/2026 4:00:04 PM EST |
| 15.50 | 0.10 | 0.19 | 0.15 | 0.13 | +0.01 | +8.34% | 0.01 | 1 | 3 | 0.68 | -0.10 | 0.07 | -0.01 | 3/24/2026 | 3/24/2026 4:00:04 PM EST |
| 16.00 | 0.14 | 0.22 | 0.18 | 0.18 | +0.02 | +12.50% | 0.01 | 1 | 49 | 0.63 | -0.14 | 0.09 | -0.02 | 3/24/2026 | 3/24/2026 4:00:04 PM EST |
| 16.50 | 0.20 | 0.29 | 0.25 | % | 0.02 | 0 | 0 | 0.60 | -0.18 | 0.11 | -0.02 | 3/24/2026 4:00:04 PM EST | |||
| 17.00 | 0.31 | 0.40 | 0.36 | 0.35 | +0.07 | +25.00% | 0.02 | 5 | 69 | 0.59 | -0.24 | 0.14 | -0.02 | 3/24/2026 | 3/24/2026 4:00:04 PM EST |
| 17.50 | 0.41 | 0.53 | 0.47 | 0.50 | % | 0.03 | 2 | 0 | 0.56 | -0.31 | 0.16 | -0.02 | 3/24/2026 | 3/24/2026 4:00:04 PM EST | |
| 18.00 | 0.57 | 0.71 | 0.64 | 0.63 | +0.13 | +26.00% | 0.04 | 29 | 22 | 0.54 | -0.40 | 0.18 | -0.03 | 3/24/2026 | 3/24/2026 4:00:04 PM EST |
| 18.50 | 0.81 | 0.93 | 0.87 | 0.85 | % | 0.05 | 13 | 0 | 0.53 | -0.49 | 0.19 | -0.03 | 3/24/2026 | 3/24/2026 4:00:04 PM EST | |
| 19.00 | 1.08 | 1.21 | 1.15 | 1.15 | +0.30 | +35.30% | 0.06 | 2 | 2,807 | 0.52 | -0.58 | 0.19 | -0.02 | 3/24/2026 | 3/24/2026 4:00:04 PM EST |
| 19.50 | 1.42 | 1.53 | 1.48 | % | 0.08 | 0 | 0 | 0.51 | -0.68 | 0.18 | -0.02 | 3/24/2026 4:00:04 PM EST | |||
| 20.00 | 1.80 | 1.90 | 1.85 | 1.70 | 0.00 | 0.00% | 0.09 | 0 | 38 | 0.51 | -0.76 | 0.16 | -0.02 | 3/19/2026 | 3/24/2026 4:00:04 PM EST |
| 20.50 | 1.70 | 2.51 | 2.11 | % | 0.10 | 0 | 0 | 0.71 | -0.82 | 0.13 | -0.02 | 3/24/2026 4:00:04 PM EST | |||
| 21.00 | 1.99 | 3.00 | 2.50 | 2.00 | 0.00 | 0.00% | 0.12 | 0 | 10 | 0.77 | -0.87 | 0.10 | -0.01 | 3/10/2026 | 3/24/2026 4:00:04 PM EST |
| 21.50 | 2.35 | 3.60 | 2.98 | % | 0.14 | 0 | 0 | 0.93 | -0.91 | 0.08 | -0.01 | 3/24/2026 4:00:04 PM EST | |||
| 22.00 | 3.40 | 3.90 | 3.65 | 3.20 | 0.00 | 0.00% | 0.17 | 0 | 8 | 0.83 | -0.94 | 0.06 | -0.01 | 3/23/2026 | 3/24/2026 4:00:04 PM EST |
| 22.50 | 3.40 | 4.75 | 4.08 | % | 0.18 | 0 | 0 | 1.20 | -0.96 | 0.04 | -0.01 | 3/24/2026 4:00:04 PM EST | |||
| 23.00 | 4.30 | 5.35 | 4.83 | 4.34 | 0.00 | 0.00% | 0.21 | 0 | 0 | 1.34 | -0.98 | 0.03 | 0.00 | 3/17/2026 | 3/24/2026 4:00:04 PM EST |
| 24.00 | 4.75 | 6.30 | 5.53 | % | 0.23 | 0 | 0 | 1.44 | -0.99 | 0.01 | 0.00 | 3/24/2026 4:00:04 PM EST | |||
| 25.00 | 5.60 | 7.35 | 6.48 | % | 0.26 | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 3/24/2026 4:00:04 PM EST | |||
| 26.00 | 6.60 | 8.15 | 7.38 | % | 0.28 | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 3/24/2026 4:00:04 PM EST | |||
| 27.00 | 7.60 | 9.55 | 8.58 | % | 0.32 | 0 | 0 | 1.99 | -1.00 | 0.00 | 0.00 | 3/24/2026 4:00:04 PM EST | |||
| 28.00 | 8.60 | 10.90 | 9.75 | 9.53 | +0.33 | +3.59% | 0.35 | 1 | 1 | 2.36 | -1.00 | 0.00 | 0.00 | 3/24/2026 | 3/24/2026 4:00:04 PM EST |
| 29.00 | 9.60 | 12.20 | 10.90 | % | 0.38 | 0 | 0 | 2.69 | -1.00 | 0.00 | 0.00 | 3/24/2026 4:00:04 PM EST | |||
| 30.00 | 10.35 | 12.80 | 11.58 | % | 0.39 | 0 | 0 | 2.49 | -1.00 | 0.00 | 0.00 | 3/24/2026 4:00:04 PM EST | |||
| 35.00 | 15.15 | 17.80 | 16.48 | % | 0.47 | 0 | 0 | 2.90 | -1.00 | 0.00 | 0.00 | 3/24/2026 4:00:04 PM EST |