Options Chain for PINTEREST INC CL A (PINS) - $19.38 as of 3/12/2026 3:56:57 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 | 12.20 | 15.25 | 13.73 | % | 2.75 | 0 | 0 | 5.60 | 1.00 | 0.00 | 0.00 | 3/12/2026 3:59:57 PM EST | |||
| 9.00 | 8.25 | 10.60 | 9.43 | % | 1.05 | 0 | 0 | 2.70 | 1.00 | 0.00 | 0.00 | 3/12/2026 3:59:57 PM EST | |||
| 10.00 | 7.25 | 10.30 | 8.78 | % | 0.88 | 0 | 0 | 2.92 | 1.00 | 0.00 | 0.00 | 3/12/2026 3:59:57 PM EST | |||
| 11.00 | 6.30 | 9.30 | 7.80 | % | 0.71 | 0 | 0 | 2.59 | 1.00 | 0.00 | 0.00 | 3/12/2026 3:59:57 PM EST | |||
| 12.00 | 5.30 | 7.65 | 6.48 | % | 0.54 | 0 | 0 | 1.89 | 0.99 | 0.01 | 0.00 | 3/12/2026 3:59:57 PM EST | |||
| 13.00 | 4.45 | 6.75 | 5.60 | % | 0.43 | 0 | 0 | 1.71 | 0.97 | 0.02 | -0.01 | 3/12/2026 3:59:57 PM EST | |||
| 14.00 | 3.50 | 5.80 | 4.65 | % | 0.33 | 0 | 0 | 1.52 | 0.93 | 0.04 | -0.01 | 3/12/2026 3:59:57 PM EST | |||
| 15.00 | 2.65 | 4.90 | 3.78 | % | 0.25 | 0 | 0 | 1.35 | 0.86 | 0.06 | -0.01 | 3/12/2026 3:59:57 PM EST | |||
| 16.00 | 1.81 | 4.10 | 2.96 | % | 0.18 | 0 | 0 | 1.23 | 0.78 | 0.08 | -0.01 | 3/12/2026 3:59:57 PM EST | |||
| 17.00 | 1.17 | 2.67 | 1.92 | % | 0.11 | 0 | 0 | 0.83 | 0.68 | 0.10 | -0.02 | 3/12/2026 3:59:57 PM EST | |||
| 18.00 | 1.31 | 1.74 | 1.53 | 2.52 | 0.00 | 0.00% | 0.09 | 0 | 10 | 0.56 | 0.57 | 0.12 | -0.02 | 3/9/2026 | 3/12/2026 3:59:57 PM EST |
| 19.00 | 0.78 | 1.30 | 1.04 | 1.02 | -0.51 | -33.34% | 0.05 | 28 | 35 | 0.54 | 0.45 | 0.12 | -0.02 | 3/12/2026 | 3/12/2026 3:59:57 PM EST |
| 20.00 | 0.48 | 0.92 | 0.70 | 0.68 | -0.32 | -32.00% | 0.03 | 21 | 78 | 0.53 | 0.35 | 0.11 | -0.02 | 3/12/2026 | 3/12/2026 3:59:57 PM EST |
| 21.00 | 0.27 | 0.66 | 0.47 | 0.84 | 0.00 | 0.00% | 0.02 | 0 | 5 | 0.53 | 0.25 | 0.10 | -0.01 | 3/10/2026 | 3/12/2026 3:59:57 PM EST |
| 22.00 | 0.10 | 0.40 | 0.25 | 0.34 | -0.12 | -26.09% | 0.01 | 4 | 34 | 0.49 | 0.18 | 0.08 | -0.01 | 3/12/2026 | 3/12/2026 3:59:57 PM EST |
| 23.00 | 0.08 | 0.71 | 0.40 | 0.21 | -0.17 | -44.74% | 0.02 | 4 | 37 | 0.64 | 0.12 | 0.06 | -0.01 | 3/12/2026 | 3/12/2026 3:59:57 PM EST |
| 24.00 | 0.00 | 0.34 | 0.17 | 0.28 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.72 | 0.08 | 0.04 | -0.01 | 3/10/2026 | 3/12/2026 3:59:57 PM EST |
| 25.00 | 0.05 | 0.33 | 0.19 | 0.29 | % | 0.01 | 1 | 0 | 0.64 | 0.05 | 0.03 | 0.00 | 3/12/2026 | 3/12/2026 3:59:57 PM EST | |
| 26.00 | 0.00 | 0.16 | 0.08 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.70 | 0.03 | 0.02 | 0.00 | 3/10/2026 | 3/12/2026 3:59:57 PM EST |
| 27.00 | 0.00 | 1.15 | 0.58 | % | 0.02 | 0 | 0 | 1.37 | 0.02 | 0.01 | 0.00 | 3/12/2026 3:59:57 PM EST | |||
| 28.00 | 0.00 | 0.97 | 0.49 | 0.27 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.34 | 0.01 | 0.01 | 0.00 | 3/10/2026 | 3/12/2026 3:59:57 PM EST |
| 29.00 | 0.00 | 1.21 | 0.61 | % | 0.02 | 0 | 0 | 1.53 | 0.01 | 0.01 | 0.00 | 3/12/2026 3:59:57 PM EST | |||
| 30.00 | 0.00 | 0.10 | 0.05 | 0.08 | % | 0.00 | 1 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/12/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.82 | 0.41 | % | 0.08 | 0 | 0 | 3.65 | 0.00 | 0.00 | 0.00 | 3/12/2026 3:59:57 PM EST | |||
| 9.00 | 0.00 | 2.13 | 1.07 | % | 0.12 | 0 | 0 | 3.29 | 0.00 | 0.00 | 0.00 | 3/12/2026 3:59:57 PM EST | |||
| 10.00 | 0.00 | 2.15 | 1.08 | % | 0.11 | 0 | 0 | 2.94 | 0.00 | 0.00 | 0.00 | 3/12/2026 3:59:57 PM EST | |||
| 11.00 | 0.00 | 2.16 | 1.08 | % | 0.10 | 0 | 0 | 2.63 | 0.00 | 0.00 | 0.00 | 3/12/2026 3:59:57 PM EST | |||
| 12.00 | 0.00 | 2.18 | 1.09 | % | 0.09 | 0 | 0 | 2.35 | -0.01 | 0.01 | 0.00 | 3/12/2026 3:59:57 PM EST | |||
| 13.00 | 0.00 | 2.23 | 1.12 | % | 0.09 | 0 | 0 | 2.11 | -0.03 | 0.02 | -0.01 | 3/12/2026 3:59:57 PM EST | |||
| 14.00 | 0.08 | 2.29 | 1.19 | 0.22 | +0.07 | +46.67% | 0.08 | 55 | 1 | 1.21 | -0.07 | 0.04 | -0.01 | 3/12/2026 | 3/12/2026 3:59:57 PM EST |
| 15.00 | 0.16 | 0.60 | 0.38 | % | 0.03 | 0 | 0 | 0.64 | -0.14 | 0.06 | -0.01 | 3/12/2026 3:59:57 PM EST | |||
| 16.00 | 0.29 | 0.74 | 0.52 | 0.41 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.58 | -0.22 | 0.08 | -0.01 | 3/11/2026 | 3/12/2026 3:59:57 PM EST |
| 17.00 | 0.62 | 1.25 | 0.94 | 0.62 | +0.05 | +8.78% | 0.06 | 20 | 4 | 0.62 | -0.32 | 0.10 | -0.02 | 3/12/2026 | 3/12/2026 3:59:57 PM EST |
| 18.00 | 0.99 | 1.40 | 1.20 | 1.18 | % | 0.07 | 1 | 0 | 0.54 | -0.43 | 0.12 | -0.02 | 3/12/2026 | 3/12/2026 3:59:57 PM EST | |
| 19.00 | 1.47 | 2.10 | 1.79 | 1.71 | +0.55 | +47.42% | 0.09 | 35 | 2 | 0.55 | -0.55 | 0.12 | -0.02 | 3/12/2026 | 3/12/2026 3:59:57 PM EST |
| 20.00 | 1.66 | 3.05 | 2.36 | 1.73 | -0.02 | -1.15% | 0.12 | 5 | 3 | 0.79 | -0.65 | 0.11 | -0.02 | 3/12/2026 | 3/12/2026 3:59:57 PM EST |
| 21.00 | 2.64 | 3.55 | 3.10 | 2.54 | 0.00 | 0.00% | 0.15 | 0 | 3 | 0.70 | -0.75 | 0.10 | -0.01 | 3/11/2026 | 3/12/2026 3:59:57 PM EST |
| 22.00 | 2.85 | 4.90 | 3.88 | 2.85 | 0.00 | 0.00% | 0.18 | 0 | 3 | 0.96 | -0.82 | 0.08 | -0.01 | 3/9/2026 | 3/12/2026 3:59:57 PM EST |
| 23.00 | 4.30 | 5.65 | 4.98 | % | 0.22 | 0 | 0 | 0.94 | -0.88 | 0.06 | -0.01 | 3/12/2026 3:59:57 PM EST | |||
| 24.00 | 5.00 | 6.75 | 5.88 | % | 0.24 | 0 | 0 | 1.08 | -0.92 | 0.04 | -0.01 | 3/12/2026 3:59:57 PM EST | |||
| 25.00 | 5.55 | 7.50 | 6.53 | % | 0.26 | 0 | 0 | 1.03 | -0.95 | 0.03 | 0.00 | 3/12/2026 3:59:57 PM EST | |||
| 26.00 | 7.10 | 8.80 | 7.95 | % | 0.31 | 0 | 0 | 1.26 | -0.97 | 0.02 | 0.00 | 3/12/2026 3:59:57 PM EST | |||
| 27.00 | 7.95 | 9.95 | 8.95 | % | 0.33 | 0 | 0 | 1.41 | -0.98 | 0.01 | 0.00 | 3/12/2026 3:59:57 PM EST | |||
| 28.00 | 8.50 | 11.10 | 9.80 | % | 0.35 | 0 | 0 | 1.55 | -0.99 | 0.01 | 0.00 | 3/12/2026 3:59:57 PM EST | |||
| 29.00 | 9.50 | 12.95 | 11.23 | % | 0.39 | 0 | 0 | 2.00 | -0.99 | 0.01 | 0.00 | 3/12/2026 3:59:57 PM EST | |||
| 30.00 | 10.50 | 13.95 | 12.23 | % | 0.41 | 0 | 0 | 2.07 | -1.00 | 0.00 | 0.00 | 3/12/2026 3:59:57 PM EST |