Options Chain for PINTEREST INC CL A (PINS) - $19.66 as of 5/1/2026 3:12:07 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 | 13.95 | 15.45 | 14.70 | 15.56 | 0.00 | 0.00% | 2.94 | 0 | 13 | 6.76 | 1.00 | 0.00 | 0.00 | 4/27/2026 | 5/1/2026 2:58:56 PM EST |
| 9.00 | 10.05 | 11.60 | 10.83 | 10.60 | 0.00 | 0.00% | 1.20 | 0 | 8 | 6.28 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 5/1/2026 2:58:56 PM EST |
| 10.00 | 9.35 | 10.70 | 10.03 | 10.20 | 0.00 | 0.00% | 1.00 | 0 | 23 | 4.37 | 1.00 | 0.00 | 0.00 | 4/27/2026 | 5/1/2026 2:58:56 PM EST |
| 11.00 | 8.35 | 9.80 | 9.08 | 9.22 | 0.00 | 0.00% | 0.83 | 0 | 3 | 4.11 | 1.00 | 0.00 | 0.00 | 4/27/2026 | 5/1/2026 2:58:56 PM EST |
| 12.00 | 7.35 | 8.75 | 8.05 | 7.70 | 0.00 | 0.00% | 0.67 | 0 | 1 | 3.54 | 0.99 | 0.00 | 0.00 | 4/15/2026 | 5/1/2026 2:58:56 PM EST |
| 13.00 | 6.35 | 7.75 | 7.05 | 6.65 | 0.00 | 0.00% | 0.54 | 0 | 9 | 3.12 | 0.98 | 0.01 | -0.02 | 4/24/2026 | 5/1/2026 2:58:56 PM EST |
| 13.50 | 5.85 | 7.30 | 6.58 | % | 0.49 | 0 | 0 | 3.01 | 0.97 | 0.01 | -0.02 | 5/1/2026 2:58:56 PM EST | |||
| 14.00 | 5.75 | 6.50 | 6.13 | 6.05 | +1.25 | +26.05% | 0.44 | 2 | 250 | 2.14 | 0.97 | 0.02 | -0.02 | 5/1/2026 | 5/1/2026 2:58:56 PM EST |
| 14.50 | 5.20 | 6.05 | 5.63 | 5.52 | % | 0.39 | 5 | 0 | 1.73 | 0.96 | 0.02 | -0.02 | 5/1/2026 | 5/1/2026 2:58:56 PM EST | |
| 15.00 | 4.70 | 5.65 | 5.18 | 5.39 | +0.54 | +11.14% | 0.35 | 4 | 3 | 2.19 | 0.93 | 0.03 | -0.04 | 5/1/2026 | 5/1/2026 2:58:56 PM EST |
| 15.50 | 4.60 | 5.55 | 5.08 | 5.04 | +0.68 | +15.60% | 0.33 | 3 | 2 | 2.32 | 0.91 | 0.04 | -0.05 | 5/1/2026 | 5/1/2026 2:58:56 PM EST |
| 16.00 | 4.25 | 4.65 | 4.45 | 4.49 | +0.48 | +11.97% | 0.28 | 3 | 30 | 1.23 | 0.89 | 0.04 | -0.05 | 5/1/2026 | 5/1/2026 2:58:56 PM EST |
| 16.50 | 3.75 | 4.20 | 3.98 | 4.00 | +0.40 | +11.12% | 0.24 | 2 | 2 | 1.54 | 0.86 | 0.05 | -0.06 | 5/1/2026 | 5/1/2026 2:58:56 PM EST |
| 17.00 | 3.20 | 3.80 | 3.50 | 3.53 | +0.33 | +10.32% | 0.21 | 6 | 21 | 1.07 | 0.84 | 0.06 | -0.07 | 5/1/2026 | 5/1/2026 2:58:56 PM EST |
| 17.50 | 2.77 | 3.45 | 3.11 | 3.10 | +0.23 | +8.02% | 0.18 | 42 | 4 | 1.39 | 0.80 | 0.07 | -0.07 | 5/1/2026 | 5/1/2026 2:58:56 PM EST |
| 18.00 | 2.64 | 3.05 | 2.85 | 2.76 | +0.41 | +17.45% | 0.16 | 7 | 296 | 1.28 | 0.76 | 0.08 | -0.08 | 5/1/2026 | 5/1/2026 2:58:56 PM EST |
| 18.50 | 2.37 | 2.59 | 2.48 | 2.39 | -0.13 | -5.16% | 0.13 | 4 | 2 | 1.34 | 0.71 | 0.09 | -0.09 | 5/1/2026 | 5/1/2026 2:58:56 PM EST |
| 19.00 | 2.02 | 2.26 | 2.14 | 2.07 | +0.53 | +34.42% | 0.11 | 38 | 572 | 1.32 | 0.66 | 0.10 | -0.09 | 5/1/2026 | 5/1/2026 2:58:56 PM EST |
| 19.50 | 1.74 | 1.95 | 1.85 | 1.75 | +0.24 | +15.90% | 0.09 | 68 | 355 | 1.32 | 0.60 | 0.11 | -0.10 | 5/1/2026 | 5/1/2026 2:58:56 PM EST |
| 20.00 | 1.61 | 1.65 | 1.63 | 1.60 | +0.32 | +25.00% | 0.08 | 962 | 1,333 | 1.29 | 0.55 | 0.11 | -0.10 | 5/1/2026 | 5/1/2026 2:58:56 PM EST |
| 20.50 | 1.36 | 1.44 | 1.40 | 1.36 | +0.24 | +21.43% | 0.07 | 1,189 | 120 | 1.30 | 0.49 | 0.11 | -0.10 | 5/1/2026 | 5/1/2026 2:58:56 PM EST |
| 21.00 | 1.14 | 1.18 | 1.16 | 1.16 | +0.28 | +31.82% | 0.06 | 117 | 795 | 1.28 | 0.44 | 0.11 | -0.10 | 5/1/2026 | 5/1/2026 2:58:56 PM EST |
| 21.50 | 0.95 | 1.02 | 0.99 | 0.93 | +0.18 | +24.00% | 0.05 | 75 | 280 | 1.29 | 0.38 | 0.11 | -0.10 | 5/1/2026 | 5/1/2026 2:58:56 PM EST |
| 22.00 | 0.78 | 0.90 | 0.84 | 0.70 | +0.14 | +25.00% | 0.04 | 216 | 2,094 | 1.27 | 0.33 | 0.11 | -0.09 | 5/1/2026 | 5/1/2026 2:58:56 PM EST |
| 22.50 | 0.54 | 0.75 | 0.65 | 0.65 | +0.14 | +27.46% | 0.03 | 85 | 140 | 1.27 | 0.29 | 0.10 | -0.08 | 5/1/2026 | 5/1/2026 2:58:56 PM EST |
| 23.00 | 0.50 | 0.69 | 0.60 | 0.50 | +0.14 | +38.89% | 0.03 | 361 | 676 | 1.25 | 0.24 | 0.09 | -0.08 | 5/1/2026 | 5/1/2026 2:58:56 PM EST |
| 23.50 | 0.36 | 0.48 | 0.42 | 0.36 | +0.05 | +16.13% | 0.02 | 24 | 35 | 1.23 | 0.20 | 0.08 | -0.07 | 5/1/2026 | 5/1/2026 2:58:56 PM EST |
| 24.00 | 0.28 | 0.54 | 0.41 | 0.30 | +0.10 | +50.00% | 0.02 | 222 | 567 | 1.24 | 0.17 | 0.08 | -0.06 | 5/1/2026 | 5/1/2026 2:58:56 PM EST |
| 24.50 | 0.22 | 0.32 | 0.27 | 0.25 | +0.08 | +47.06% | 0.01 | 59 | 69 | 1.25 | 0.14 | 0.07 | -0.06 | 5/1/2026 | 5/1/2026 2:58:56 PM EST |
| 25.00 | 0.18 | 0.24 | 0.21 | 0.20 | +0.04 | +25.00% | 0.01 | 117 | 740 | 1.22 | 0.11 | 0.06 | -0.05 | 5/1/2026 | 5/1/2026 2:58:56 PM EST |
| 25.50 | 0.08 | 0.20 | 0.14 | 0.13 | +0.02 | +18.19% | 0.01 | 6 | 99 | 1.25 | 0.09 | 0.05 | -0.04 | 5/1/2026 | 5/1/2026 2:58:56 PM EST |
| 26.00 | 0.05 | 0.33 | 0.19 | 0.12 | +0.02 | +20.00% | 0.01 | 4 | 175 | 1.21 | 0.08 | 0.04 | -0.04 | 5/1/2026 | 5/1/2026 2:58:56 PM EST |
| 26.50 | 0.08 | 0.14 | 0.11 | 0.09 | % | 0.00 | 12 | 0 | 1.26 | 0.06 | 0.04 | -0.03 | 5/1/2026 | 5/1/2026 2:58:56 PM EST | |
| 27.00 | 0.06 | 0.12 | 0.09 | 0.08 | +0.01 | +14.29% | 0.00 | 365 | 44 | 1.26 | 0.05 | 0.03 | -0.03 | 5/1/2026 | 5/1/2026 2:58:56 PM EST |
| 27.50 | 0.01 | 0.33 | 0.17 | 0.05 | % | 0.01 | 154 | 0 | 1.40 | 0.04 | 0.03 | -0.02 | 5/1/2026 | 5/1/2026 2:58:56 PM EST | |
| 28.00 | 0.00 | 0.06 | 0.03 | 0.05 | -0.02 | -28.58% | 0.00 | 47 | 6 | 1.19 | 0.04 | 0.02 | -0.02 | 5/1/2026 | 5/1/2026 2:58:56 PM EST |
| 29.00 | 0.00 | 0.15 | 0.08 | 0.01 | -0.11 | -91.67% | 0.00 | 40 | 1 | 1.66 | 0.02 | 0.01 | -0.01 | 5/1/2026 | 5/1/2026 2:58:56 PM EST |
| 30.00 | 0.00 | 0.10 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 23 | 1.67 | 0.01 | 0.01 | -0.01 | 4/27/2026 | 5/1/2026 2:58:56 PM EST |
| 35.00 | 0.00 | 0.22 | 0.11 | 0.01 | -0.04 | -80.00% | 0.00 | 1 | 3 | 1.56 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 2:58:56 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 | 5/1/2026 2:58:56 PM EST | |||
| 9.00 | 0.00 | 2.13 | 1.07 | % | 0.12 | 0 | 0 | 8.52 | 0.00 | 0.00 | 0.00 | 5/1/2026 2:58:56 PM EST | |||
| 10.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 4.95 | 0.00 | 0.00 | 0.00 | 5/1/2026 2:58:56 PM EST | |||
| 11.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 4.41 | 0.00 | 0.00 | 0.00 | 5/1/2026 2:58:56 PM EST | |||
| 12.00 | 0.00 | 0.36 | 0.18 | 0.01 | -0.03 | -75.00% | 0.01 | 16 | 15 | 2.58 | -0.01 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 2:58:56 PM EST |
| 13.00 | 0.01 | 0.05 | 0.03 | 0.04 | -0.02 | -33.34% | 0.00 | 27 | 65 | 1.66 | -0.02 | 0.01 | -0.02 | 5/1/2026 | 5/1/2026 2:58:56 PM EST |
| 13.50 | 0.01 | 2.17 | 1.09 | 0.05 | -0.03 | -37.50% | 0.08 | 59 | 14 | 1.83 | -0.03 | 0.01 | -0.02 | 5/1/2026 | 5/1/2026 2:58:56 PM EST |
| 14.00 | 0.00 | 0.25 | 0.13 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 90 | 2.12 | -0.03 | 0.02 | -0.02 | 4/24/2026 | 5/1/2026 2:58:56 PM EST |
| 14.50 | 0.00 | 0.64 | 0.32 | 0.05 | -0.05 | -50.00% | 0.02 | 6 | 60 | 2.33 | -0.04 | 0.02 | -0.02 | 5/1/2026 | 5/1/2026 2:58:56 PM EST |
| 15.00 | 0.10 | 0.35 | 0.23 | 0.10 | 0.00 | 0.00% | 0.02 | 257 | 3,443 | 1.41 | -0.07 | 0.03 | -0.04 | 5/1/2026 | 5/1/2026 2:58:56 PM EST |
| 15.50 | 0.11 | 0.38 | 0.25 | 0.13 | -0.05 | -27.78% | 0.02 | 18 | 1 | 1.37 | -0.09 | 0.04 | -0.05 | 5/1/2026 | 5/1/2026 2:58:56 PM EST |
| 16.00 | 0.14 | 0.20 | 0.17 | 0.19 | -0.03 | -13.64% | 0.01 | 203 | 1,961 | 1.36 | -0.11 | 0.04 | -0.05 | 5/1/2026 | 5/1/2026 2:58:56 PM EST |
| 16.50 | 0.16 | 0.61 | 0.39 | 0.26 | -0.14 | -35.00% | 0.02 | 38 | 34 | 1.35 | -0.14 | 0.05 | -0.06 | 5/1/2026 | 5/1/2026 2:58:56 PM EST |
| 17.00 | 0.30 | 0.38 | 0.34 | 0.32 | -0.04 | -11.12% | 0.02 | 119 | 229 | 1.33 | -0.16 | 0.06 | -0.07 | 5/1/2026 | 5/1/2026 2:58:56 PM EST |
| 17.50 | 0.28 | 0.48 | 0.38 | 0.47 | -0.03 | -6.00% | 0.02 | 22,508 | 257 | 1.34 | -0.20 | 0.07 | -0.07 | 5/1/2026 | 5/1/2026 2:58:56 PM EST |
| 18.00 | 0.40 | 0.59 | 0.50 | 0.58 | -0.07 | -10.77% | 0.03 | 168 | 487 | 1.30 | -0.24 | 0.08 | -0.08 | 5/1/2026 | 5/1/2026 2:58:56 PM EST |
| 18.50 | 0.47 | 0.75 | 0.61 | 0.73 | -0.24 | -24.75% | 0.03 | 30 | 29 | 1.27 | -0.29 | 0.09 | -0.09 | 5/1/2026 | 5/1/2026 2:58:56 PM EST |
| 19.00 | 0.81 | 0.99 | 0.90 | 0.81 | -0.23 | -22.12% | 0.05 | 41 | 367 | 1.28 | -0.34 | 0.10 | -0.09 | 5/1/2026 | 5/1/2026 2:58:56 PM EST |
| 19.50 | 0.99 | 1.09 | 1.04 | 1.13 | -0.11 | -8.88% | 0.05 | 1,715 | 742 | 1.27 | -0.40 | 0.11 | -0.10 | 5/1/2026 | 5/1/2026 2:58:56 PM EST |
| 20.00 | 1.27 | 1.32 | 1.30 | 1.30 | -0.16 | -10.96% | 0.07 | 210 | 218 | 1.27 | -0.45 | 0.11 | -0.10 | 5/1/2026 | 5/1/2026 2:58:56 PM EST |
| 20.50 | 1.52 | 1.63 | 1.58 | 1.63 | +0.08 | +5.17% | 0.08 | 352 | 361 | 1.25 | -0.51 | 0.11 | -0.10 | 5/1/2026 | 5/1/2026 2:58:56 PM EST |
| 21.00 | 1.80 | 1.96 | 1.88 | 1.89 | -0.03 | -1.57% | 0.09 | 5 | 27 | 1.22 | -0.56 | 0.11 | -0.10 | 5/1/2026 | 5/1/2026 2:58:56 PM EST |
| 21.50 | 2.11 | 2.22 | 2.17 | 2.64 | 0.00 | 0.00% | 0.10 | 0 | 8 | 1.21 | -0.62 | 0.11 | -0.10 | 4/23/2026 | 5/1/2026 2:58:56 PM EST |
| 22.00 | 2.44 | 2.56 | 2.50 | 2.58 | -0.24 | -8.52% | 0.11 | 2 | 30 | 1.18 | -0.67 | 0.11 | -0.09 | 5/1/2026 | 5/1/2026 2:58:56 PM EST |
| 22.50 | 2.73 | 3.05 | 2.89 | 2.67 | 0.00 | 0.00% | 0.13 | 0 | 1 | 1.23 | -0.71 | 0.10 | -0.08 | 4/22/2026 | 5/1/2026 2:58:56 PM EST |
| 23.00 | 3.10 | 3.30 | 3.20 | 3.40 | -0.35 | -9.34% | 0.14 | 42 | 4 | 1.19 | -0.76 | 0.09 | -0.08 | 5/1/2026 | 5/1/2026 2:58:56 PM EST |
| 23.50 | 3.25 | 4.15 | 3.70 | 3.70 | 0.00 | 0.00% | 0.16 | 0 | 3 | 1.74 | -0.80 | 0.08 | -0.07 | 4/28/2026 | 5/1/2026 2:58:56 PM EST |
| 24.00 | 3.65 | 4.55 | 4.10 | 4.25 | 0.00 | 0.00% | 0.17 | 0 | 7 | 2.10 | -0.83 | 0.08 | -0.06 | 4/28/2026 | 5/1/2026 2:58:56 PM EST |
| 24.50 | 4.20 | 5.25 | 4.73 | 4.65 | 0.00 | 0.00% | 0.19 | 0 | 2 | 2.11 | -0.86 | 0.07 | -0.06 | 4/28/2026 | 5/1/2026 2:58:56 PM EST |
| 25.00 | 4.65 | 5.80 | 5.23 | 5.00 | 0.00 | 0.00% | 0.21 | 0 | 1 | 2.22 | -0.89 | 0.06 | -0.05 | 4/16/2026 | 5/1/2026 2:58:56 PM EST |
| 25.50 | 4.85 | 6.50 | 5.68 | % | 0.22 | 0 | 0 | 2.52 | -0.91 | 0.05 | -0.04 | 5/1/2026 2:58:56 PM EST | |||
| 26.00 | 5.20 | 6.90 | 6.05 | 6.57 | 0.00 | 0.00% | 0.23 | 0 | 0 | 2.52 | -0.92 | 0.04 | -0.04 | 4/30/2026 | 5/1/2026 2:58:56 PM EST |
| 26.50 | 5.80 | 7.25 | 6.53 | % | 0.25 | 0 | 0 | 2.46 | -0.94 | 0.04 | -0.03 | 5/1/2026 2:58:56 PM EST | |||
| 27.00 | 6.35 | 7.85 | 7.10 | 8.44 | 0.00 | 0.00% | 0.26 | 0 | 0 | 2.66 | -0.95 | 0.03 | -0.03 | 4/1/2026 | 5/1/2026 2:58:56 PM EST |
| 27.50 | 6.85 | 8.35 | 7.60 | % | 0.28 | 0 | 0 | 2.74 | -0.96 | 0.03 | -0.02 | 5/1/2026 2:58:56 PM EST | |||
| 28.00 | 7.30 | 8.80 | 8.05 | 8.12 | 0.00 | 0.00% | 0.29 | 0 | 0 | 2.77 | -0.96 | 0.02 | -0.02 | 4/23/2026 | 5/1/2026 2:58:56 PM EST |
| 29.00 | 8.30 | 9.80 | 9.05 | 9.36 | 0.00 | 0.00% | 0.31 | 0 | 0 | 2.93 | -0.98 | 0.01 | -0.01 | 4/23/2026 | 5/1/2026 2:58:56 PM EST |
| 30.00 | 9.30 | 10.80 | 10.05 | 9.75 | 0.00 | 0.00% | 0.34 | 0 | 18 | 3.08 | -0.99 | 0.01 | -0.01 | 4/28/2026 | 5/1/2026 2:58:56 PM EST |
| 35.00 | 13.85 | 16.25 | 15.05 | 15.12 | 0.00 | 0.00% | 0.43 | 0 | 0 | 4.25 | -1.00 | 0.00 | 0.00 | 4/23/2026 | 5/1/2026 2:58:56 PM EST |