Options Chain for PINTEREST INC CL A (PINS) - $19.65 as of 3/10/2026 3:45:19 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 | 11.55 | 14.45 | 13.00 | % | 1.86 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/10/2026 3:59:57 PM EST | |||
| 8.00 | 10.55 | 13.50 | 12.03 | 9.10 | 0.00 | 0.00% | 1.50 | 0 | 1 | 4.04 | 1.00 | 0.00 | 0.00 | 2/25/2026 | 3/10/2026 3:59:57 PM EST |
| 9.00 | 9.40 | 11.95 | 10.68 | % | 1.19 | 0 | 0 | 3.06 | 1.00 | 0.00 | 0.00 | 3/10/2026 3:59:57 PM EST | |||
| 10.00 | 8.15 | 11.15 | 9.65 | % | 0.97 | 0 | 0 | 2.89 | 1.00 | 0.00 | 0.00 | 3/10/2026 3:59:57 PM EST | |||
| 11.00 | 7.20 | 10.55 | 8.88 | % | 0.81 | 0 | 0 | 2.87 | 1.00 | 0.00 | 0.00 | 3/10/2026 3:59:57 PM EST | |||
| 12.00 | 6.65 | 8.85 | 7.75 | % | 0.65 | 0 | 0 | 2.09 | 0.99 | 0.00 | 0.00 | 3/10/2026 3:59:57 PM EST | |||
| 13.00 | 5.90 | 8.00 | 6.95 | % | 0.53 | 0 | 0 | 1.95 | 0.99 | 0.01 | -0.01 | 3/10/2026 3:59:57 PM EST | |||
| 14.00 | 4.95 | 6.80 | 5.88 | 3.50 | 0.00 | 0.00% | 0.42 | 0 | 7 | 1.63 | 0.95 | 0.02 | -0.01 | 2/25/2026 | 3/10/2026 3:59:57 PM EST |
| 15.00 | 4.35 | 5.55 | 4.95 | 2.78 | 0.00 | 0.00% | 0.33 | 0 | 61 | 1.25 | 0.91 | 0.04 | -0.01 | 3/2/2026 | 3/10/2026 3:59:57 PM EST |
| 16.00 | 3.45 | 3.95 | 3.70 | 3.95 | 0.00 | 0.00% | 0.23 | 0 | 52 | 0.71 | 0.87 | 0.06 | -0.01 | 3/9/2026 | 3/10/2026 3:59:57 PM EST |
| 17.00 | 2.76 | 3.15 | 2.96 | 2.95 | -0.05 | -1.67% | 0.17 | 1 | 218 | 0.55 | 0.80 | 0.08 | -0.02 | 3/10/2026 | 3/10/2026 3:59:57 PM EST |
| 18.00 | 2.04 | 2.36 | 2.20 | 2.18 | -0.05 | -2.25% | 0.12 | 3 | 306 | 0.53 | 0.72 | 0.10 | -0.02 | 3/10/2026 | 3/10/2026 3:59:57 PM EST |
| 19.00 | 1.45 | 1.71 | 1.58 | 1.60 | -0.25 | -13.52% | 0.08 | 33 | 7,988 | 0.52 | 0.60 | 0.12 | -0.02 | 3/10/2026 | 3/10/2026 3:59:57 PM EST |
| 20.00 | 0.95 | 1.23 | 1.09 | 1.03 | -0.10 | -8.85% | 0.05 | 59 | 8,888 | 0.51 | 0.48 | 0.13 | -0.02 | 3/10/2026 | 3/10/2026 3:59:57 PM EST |
| 21.00 | 0.60 | 0.74 | 0.67 | 0.64 | -0.14 | -17.95% | 0.03 | 70 | 5,571 | 0.48 | 0.36 | 0.12 | -0.02 | 3/10/2026 | 3/10/2026 3:59:57 PM EST |
| 22.00 | 0.38 | 0.60 | 0.49 | 0.43 | -0.16 | -27.12% | 0.02 | 35 | 329 | 0.51 | 0.25 | 0.11 | -0.01 | 3/10/2026 | 3/10/2026 3:59:57 PM EST |
| 23.00 | 0.22 | 0.34 | 0.28 | 0.30 | -0.02 | -6.25% | 0.01 | 5 | 236 | 0.50 | 0.18 | 0.08 | -0.01 | 3/10/2026 | 3/10/2026 3:59:57 PM EST |
| 24.00 | 0.13 | 0.34 | 0.24 | 0.16 | -0.09 | -36.00% | 0.01 | 102 | 279 | 0.54 | 0.12 | 0.06 | -0.01 | 3/10/2026 | 3/10/2026 3:59:57 PM EST |
| 25.00 | 0.11 | 0.19 | 0.15 | 0.11 | -0.04 | -26.67% | 0.01 | 5 | 360 | 0.55 | 0.08 | 0.05 | -0.01 | 3/10/2026 | 3/10/2026 3:59:57 PM EST |
| 30.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.68 | 0.01 | 0.01 | 0.00 | 3/10/2026 3:59:57 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 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 2.97 | 0.00 | 0.00 | 0.00 | 3/10/2026 3:59:57 PM EST | |||
| 8.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 2.63 | 0.00 | 0.00 | 0.00 | 3/10/2026 3:59:57 PM EST | |||
| 9.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 2.34 | 0.00 | 0.00 | 0.00 | 3/10/2026 3:59:57 PM EST | |||
| 10.00 | 0.00 | 0.75 | 0.38 | 0.02 | 0.00 | 0.00% | 0.04 | 0 | 2 | 2.08 | 0.00 | 0.00 | 0.00 | 3/4/2026 | 3/10/2026 3:59:57 PM EST |
| 11.00 | 0.00 | 0.74 | 0.37 | 0.01 | 0.00 | 0.00% | 0.03 | 0 | 3 | 1.84 | 0.00 | 0.00 | 0.00 | 3/6/2026 | 3/10/2026 3:59:57 PM EST |
| 12.00 | 0.00 | 0.38 | 0.19 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 4 | 1.30 | -0.01 | 0.00 | 0.00 | 2/27/2026 | 3/10/2026 3:59:57 PM EST |
| 13.00 | 0.00 | 0.75 | 0.38 | 0.06 | 0.00 | 0.00% | 0.03 | 0 | 40 | 1.44 | -0.01 | 0.01 | -0.01 | 3/5/2026 | 3/10/2026 3:59:57 PM EST |
| 14.00 | 0.06 | 0.15 | 0.11 | 0.10 | +0.01 | +11.12% | 0.01 | 1 | 75 | 0.68 | -0.05 | 0.02 | -0.01 | 3/10/2026 | 3/10/2026 3:59:57 PM EST |
| 15.00 | 0.14 | 0.19 | 0.17 | 0.16 | -0.01 | -5.89% | 0.01 | 11 | 125 | 0.64 | -0.09 | 0.04 | -0.01 | 3/10/2026 | 3/10/2026 3:59:57 PM EST |
| 16.00 | 0.24 | 0.29 | 0.27 | 0.27 | +0.01 | +3.85% | 0.02 | 49 | 1,343 | 0.60 | -0.13 | 0.06 | -0.01 | 3/10/2026 | 3/10/2026 3:59:57 PM EST |
| 17.00 | 0.40 | 0.48 | 0.44 | 0.45 | 0.00 | 0.00% | 0.03 | 7 | 548 | 0.58 | -0.20 | 0.08 | -0.02 | 3/10/2026 | 3/10/2026 3:59:57 PM EST |
| 18.00 | 0.63 | 0.78 | 0.71 | 0.72 | +0.08 | +12.50% | 0.04 | 1,369 | 10,104 | 0.56 | -0.28 | 0.10 | -0.02 | 3/10/2026 | 3/10/2026 3:59:57 PM EST |
| 19.00 | 0.94 | 1.19 | 1.07 | 1.07 | +0.10 | +10.31% | 0.06 | 6,928 | 3,488 | 0.54 | -0.40 | 0.12 | -0.02 | 3/10/2026 | 3/10/2026 3:59:57 PM EST |
| 20.00 | 1.49 | 1.73 | 1.61 | 1.66 | +0.22 | +15.28% | 0.08 | 19 | 334 | 0.54 | -0.52 | 0.13 | -0.02 | 3/10/2026 | 3/10/2026 3:59:57 PM EST |
| 21.00 | 2.08 | 2.35 | 2.22 | 2.24 | +0.26 | +13.14% | 0.11 | 1 | 7 | 0.53 | -0.64 | 0.12 | -0.02 | 3/10/2026 | 3/10/2026 3:59:57 PM EST |
| 22.00 | 2.85 | 3.15 | 3.00 | 2.97 | 0.00 | 0.00% | 0.14 | 0 | 31 | 0.54 | -0.75 | 0.11 | -0.01 | 3/9/2026 | 3/10/2026 3:59:57 PM EST |
| 23.00 | 3.00 | 4.15 | 3.58 | 3.74 | 0.00 | 0.00% | 0.16 | 0 | 4 | 0.72 | -0.82 | 0.08 | -0.01 | 3/9/2026 | 3/10/2026 3:59:57 PM EST |
| 24.00 | 4.55 | 5.15 | 4.85 | 5.64 | 0.00 | 0.00% | 0.20 | 0 | 1 | 0.81 | -0.88 | 0.06 | -0.01 | 3/3/2026 | 3/10/2026 3:59:57 PM EST |
| 25.00 | 5.45 | 6.15 | 5.80 | 5.46 | 0.00 | 0.00% | 0.23 | 0 | 32 | 0.90 | -0.92 | 0.05 | -0.01 | 3/5/2026 | 3/10/2026 3:59:57 PM EST |
| 30.00 | 9.50 | 11.60 | 10.55 | % | 0.35 | 0 | 0 | 1.50 | -0.99 | 0.01 | 0.00 | 3/10/2026 3:59:57 PM EST |