Options Chain for PINTEREST INC CL A (PINS) - $16.92 as of 2/24/2026 7:00:18 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 7.00 | 8.85 | 11.80 | 10.33 | % | 1.48 | 0 | 0 | 3.40 | 1.00 | 0.00 | 0.00 | 2/24/2026 4:00:15 PM EST | |||
| 8.00 | 7.85 | 10.80 | 9.33 | % | 1.17 | 0 | 0 | 2.97 | 1.00 | 0.00 | 0.00 | 2/24/2026 4:00:15 PM EST | |||
| 9.00 | 6.70 | 9.80 | 8.25 | % | 0.92 | 0 | 0 | 2.62 | 1.00 | 0.00 | 0.00 | 2/24/2026 4:00:15 PM EST | |||
| 10.00 | 6.00 | 8.60 | 7.30 | % | 0.73 | 0 | 0 | 2.17 | 0.99 | 0.01 | 0.00 | 2/24/2026 4:00:15 PM EST | |||
| 11.00 | 5.50 | 6.45 | 5.98 | % | 0.54 | 0 | 0 | 1.10 | 0.97 | 0.01 | 0.00 | 2/24/2026 4:00:15 PM EST | |||
| 12.00 | 4.35 | 5.60 | 4.98 | % | 0.42 | 0 | 0 | 1.04 | 0.94 | 0.03 | -0.01 | 2/24/2026 4:00:15 PM EST | |||
| 13.00 | 3.65 | 4.55 | 4.10 | % | 0.32 | 0 | 0 | 0.84 | 0.90 | 0.04 | -0.01 | 2/24/2026 4:00:15 PM EST | |||
| 14.00 | 2.85 | 3.70 | 3.28 | % | 0.23 | 0 | 0 | 0.77 | 0.84 | 0.06 | -0.01 | 2/24/2026 4:00:15 PM EST | |||
| 15.00 | 2.48 | 2.67 | 2.58 | % | 0.17 | 0 | 0 | 0.55 | 0.76 | 0.08 | -0.01 | 2/24/2026 4:00:15 PM EST | |||
| 16.00 | 1.77 | 2.02 | 1.90 | 1.98 | +0.23 | +13.15% | 0.12 | 1 | 25 | 0.53 | 0.66 | 0.10 | -0.01 | 2/24/2026 | 2/24/2026 4:00:15 PM EST |
| 17.00 | 1.33 | 1.42 | 1.38 | 1.48 | +0.27 | +22.32% | 0.08 | 42 | 86 | 0.53 | 0.54 | 0.12 | -0.01 | 2/24/2026 | 2/24/2026 4:00:15 PM EST |
| 18.00 | 0.91 | 1.03 | 0.97 | 1.05 | +0.18 | +20.69% | 0.05 | 56 | 57 | 0.53 | 0.43 | 0.12 | -0.01 | 2/24/2026 | 2/24/2026 4:00:15 PM EST |
| 19.00 | 0.61 | 0.70 | 0.66 | 0.69 | +0.13 | +23.22% | 0.03 | 54 | 128 | 0.53 | 0.32 | 0.11 | -0.01 | 2/24/2026 | 2/24/2026 4:00:15 PM EST |
| 20.00 | 0.37 | 0.46 | 0.42 | 0.35 | -0.05 | -12.50% | 0.02 | 7 | 109 | 0.52 | 0.23 | 0.09 | -0.01 | 2/24/2026 | 2/24/2026 4:00:15 PM EST |
| 21.00 | 0.21 | 0.30 | 0.26 | 0.20 | -0.02 | -9.10% | 0.01 | 99 | 236 | 0.51 | 0.16 | 0.08 | -0.01 | 2/24/2026 | 2/24/2026 4:00:15 PM EST |
| 22.00 | 0.13 | 0.26 | 0.20 | 0.13 | -0.09 | -40.91% | 0.01 | 81 | 80 | 0.54 | 0.11 | 0.06 | -0.01 | 2/24/2026 | 2/24/2026 4:00:15 PM EST |
| 23.00 | 0.08 | 0.16 | 0.12 | 0.09 | % | 0.01 | 71 | 0 | 0.53 | 0.08 | 0.04 | -0.01 | 2/24/2026 | 2/24/2026 4:00:15 PM EST | |
| 24.00 | 0.00 | 0.13 | 0.07 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.60 | 0.05 | 0.03 | 0.00 | 2/23/2026 | 2/24/2026 4:00:15 PM EST |
| 25.00 | 0.00 | 0.10 | 0.05 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 32 | 0.62 | 0.03 | 0.02 | 0.00 | 2/23/2026 | 2/24/2026 4:00:15 PM EST |
| 30.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:15 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 7.00 | 0.00 | 0.07 | 0.04 | % | 0.01 | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:15 PM EST | |||
| 8.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:15 PM EST | |||
| 9.00 | 0.00 | 0.09 | 0.05 | % | 0.01 | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:15 PM EST | |||
| 10.00 | 0.00 | 0.11 | 0.06 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.90 | -0.01 | 0.01 | 0.00 | 2/23/2026 | 2/24/2026 4:00:15 PM EST |
| 11.00 | 0.00 | 0.13 | 0.07 | % | 0.01 | 0 | 0 | 0.80 | -0.03 | 0.01 | 0.00 | 2/24/2026 4:00:15 PM EST | |||
| 12.00 | 0.07 | 0.14 | 0.11 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.63 | -0.06 | 0.03 | -0.01 | 2/23/2026 | 2/24/2026 4:00:15 PM EST |
| 13.00 | 0.15 | 0.29 | 0.22 | 0.21 | +0.04 | +23.53% | 0.02 | 6 | 40 | 0.62 | -0.10 | 0.04 | -0.01 | 2/24/2026 | 2/24/2026 4:00:15 PM EST |
| 14.00 | 0.29 | 0.37 | 0.33 | 0.34 | -0.07 | -17.08% | 0.02 | 10 | 65 | 0.57 | -0.16 | 0.06 | -0.01 | 2/24/2026 | 2/24/2026 4:00:15 PM EST |
| 15.00 | 0.50 | 0.63 | 0.57 | 0.53 | -0.14 | -20.90% | 0.04 | 21 | 56 | 0.56 | -0.24 | 0.08 | -0.01 | 2/24/2026 | 2/24/2026 4:00:15 PM EST |
| 16.00 | 0.83 | 0.96 | 0.90 | 0.85 | -0.18 | -17.48% | 0.06 | 11 | 414 | 0.54 | -0.34 | 0.10 | -0.01 | 2/24/2026 | 2/24/2026 4:00:15 PM EST |
| 17.00 | 1.32 | 1.38 | 1.35 | 1.25 | -0.28 | -18.31% | 0.08 | 51 | 25 | 0.54 | -0.46 | 0.12 | -0.01 | 2/24/2026 | 2/24/2026 4:00:15 PM EST |
| 18.00 | 1.76 | 1.96 | 1.86 | 2.15 | 0.00 | 0.00% | 0.10 | 0 | 26 | 0.50 | -0.57 | 0.12 | -0.01 | 2/23/2026 | 2/24/2026 4:00:15 PM EST |
| 19.00 | 2.49 | 2.64 | 2.57 | 2.63 | 0.00 | 0.00% | 0.14 | 0 | 4 | 0.50 | -0.68 | 0.11 | -0.01 | 2/23/2026 | 2/24/2026 4:00:15 PM EST |
| 20.00 | 3.25 | 3.45 | 3.35 | 3.36 | 0.00 | 0.00% | 0.17 | 0 | 10 | 0.50 | -0.77 | 0.09 | -0.01 | 2/23/2026 | 2/24/2026 4:00:15 PM EST |
| 21.00 | 3.90 | 4.75 | 4.33 | % | 0.21 | 0 | 0 | 0.80 | -0.84 | 0.08 | -0.01 | 2/24/2026 4:00:15 PM EST | |||
| 22.00 | 4.85 | 5.70 | 5.28 | % | 0.24 | 0 | 0 | 0.86 | -0.89 | 0.06 | -0.01 | 2/24/2026 4:00:15 PM EST | |||
| 23.00 | 5.60 | 6.80 | 6.20 | 6.24 | 0.00 | 0.00% | 0.27 | 0 | 1 | 0.99 | -0.92 | 0.04 | -0.01 | 2/20/2026 | 2/24/2026 4:00:15 PM EST |
| 24.00 | 6.70 | 7.80 | 7.25 | % | 0.30 | 0 | 0 | 1.06 | -0.95 | 0.03 | 0.00 | 2/24/2026 4:00:15 PM EST | |||
| 25.00 | 6.95 | 9.10 | 8.03 | 8.02 | % | 0.32 | 7 | 0 | 1.28 | -0.97 | 0.02 | 0.00 | 2/24/2026 | 2/24/2026 4:00:15 PM EST | |
| 30.00 | 11.65 | 14.20 | 12.93 | % | 0.43 | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 2/24/2026 4:00:15 PM EST |