Options Chain for PINTEREST INC CL A (PINS) - $18.09 as of 3/13/2026 12:05:38 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 | 11.45 | 15.30 | 13.38 | % | 2.68 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/13/2026 3:59:39 PM EST | |||
| 9.00 | 8.25 | 11.25 | 9.75 | % | 1.08 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/13/2026 3:59:39 PM EST | |||
| 10.00 | 6.70 | 10.35 | 8.53 | % | 0.85 | 0 | 0 | 2.68 | 0.99 | 0.00 | 0.00 | 3/13/2026 3:59:39 PM EST | |||
| 11.00 | 6.30 | 9.40 | 7.85 | % | 0.71 | 0 | 0 | 2.38 | 0.98 | 0.01 | 0.00 | 3/13/2026 3:59:39 PM EST | |||
| 12.00 | 5.35 | 8.45 | 6.90 | % | 0.58 | 0 | 0 | 2.14 | 0.96 | 0.02 | 0.00 | 3/13/2026 3:59:39 PM EST | |||
| 13.00 | 4.55 | 7.50 | 6.03 | % | 0.46 | 0 | 0 | 1.93 | 0.93 | 0.03 | -0.01 | 3/13/2026 3:59:39 PM EST | |||
| 14.00 | 2.72 | 6.55 | 4.64 | % | 0.33 | 0 | 0 | 1.76 | 0.88 | 0.04 | -0.01 | 3/13/2026 3:59:39 PM EST | |||
| 15.00 | 3.00 | 4.90 | 3.95 | 4.24 | % | 0.26 | 4 | 0 | 1.04 | 0.82 | 0.06 | -0.01 | 3/13/2026 | 3/13/2026 3:59:39 PM EST | |
| 16.00 | 2.01 | 3.85 | 2.93 | 3.25 | 0.00 | 0.00% | 0.18 | 0 | 2 | 1.02 | 0.74 | 0.07 | -0.02 | 3/12/2026 | 3/13/2026 3:59:39 PM EST |
| 17.00 | 2.04 | 2.79 | 2.42 | 2.07 | % | 0.14 | 2 | 0 | 0.67 | 0.66 | 0.08 | -0.02 | 3/13/2026 | 3/13/2026 3:59:39 PM EST | |
| 18.00 | 1.45 | 2.25 | 1.85 | 1.65 | % | 0.10 | 5 | 0 | 0.65 | 0.57 | 0.09 | -0.02 | 3/13/2026 | 3/13/2026 3:59:39 PM EST | |
| 19.00 | 0.97 | 1.68 | 1.33 | 1.30 | % | 0.07 | 5 | 0 | 0.61 | 0.47 | 0.10 | -0.02 | 3/13/2026 | 3/13/2026 3:59:39 PM EST | |
| 20.00 | 0.62 | 1.35 | 0.99 | 0.86 | % | 0.05 | 1 | 0 | 0.61 | 0.38 | 0.10 | -0.02 | 3/13/2026 | 3/13/2026 3:59:39 PM EST | |
| 21.00 | 0.40 | 1.08 | 0.74 | % | 0.04 | 0 | 0 | 0.62 | 0.30 | 0.09 | -0.01 | 3/13/2026 3:59:39 PM EST | |||
| 22.00 | 0.21 | 0.83 | 0.52 | 0.36 | % | 0.02 | 2 | 0 | 0.60 | 0.23 | 0.08 | -0.01 | 3/13/2026 | 3/13/2026 3:59:39 PM EST | |
| 23.00 | 0.05 | 0.68 | 0.37 | % | 0.02 | 0 | 0 | 0.57 | 0.18 | 0.07 | -0.01 | 3/13/2026 3:59:39 PM EST | |||
| 24.00 | 0.00 | 0.43 | 0.22 | % | 0.01 | 0 | 0 | 0.71 | 0.13 | 0.05 | -0.01 | 3/13/2026 3:59:39 PM EST | |||
| 25.00 | 0.00 | 0.36 | 0.18 | % | 0.01 | 0 | 0 | 0.74 | 0.09 | 0.04 | -0.01 | 3/13/2026 3:59:39 PM EST | |||
| 26.00 | 0.00 | 0.26 | 0.13 | % | 0.01 | 0 | 0 | 0.73 | 0.07 | 0.03 | -0.01 | 3/13/2026 3:59:39 PM EST | |||
| 27.00 | 0.00 | 2.22 | 1.11 | % | 0.04 | 0 | 0 | 1.70 | 0.05 | 0.03 | 0.00 | 3/13/2026 3:59:39 PM EST | |||
| 28.00 | 0.00 | 2.19 | 1.10 | % | 0.04 | 0 | 0 | 1.76 | 0.03 | 0.02 | 0.00 | 3/13/2026 3:59:39 PM EST | |||
| 29.00 | 0.00 | 2.17 | 1.09 | % | 0.04 | 0 | 0 | 1.82 | 0.02 | 0.01 | 0.00 | 3/13/2026 3:59:39 PM EST | |||
| 30.00 | 0.00 | 2.16 | 1.08 | % | 0.04 | 0 | 0 | 1.87 | 0.02 | 0.01 | 0.00 | 3/13/2026 3:59:39 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 | 5.26 | 0.00 | 0.00 | 0.00 | 3/13/2026 3:59:39 PM EST | |||
| 9.00 | 0.00 | 2.14 | 1.07 | % | 0.12 | 0 | 0 | 3.09 | 0.00 | 0.00 | 0.00 | 3/13/2026 3:59:39 PM EST | |||
| 10.00 | 0.00 | 2.15 | 1.08 | % | 0.11 | 0 | 0 | 2.76 | -0.01 | 0.00 | 0.00 | 3/13/2026 3:59:39 PM EST | |||
| 11.00 | 0.00 | 1.16 | 0.58 | % | 0.05 | 0 | 0 | 1.91 | -0.02 | 0.01 | 0.00 | 3/13/2026 3:59:39 PM EST | |||
| 12.00 | 0.00 | 1.36 | 0.68 | % | 0.06 | 0 | 0 | 1.81 | -0.04 | 0.02 | 0.00 | 3/13/2026 3:59:39 PM EST | |||
| 13.00 | 0.00 | 2.11 | 1.06 | % | 0.08 | 0 | 0 | 1.92 | -0.07 | 0.03 | -0.01 | 3/13/2026 3:59:39 PM EST | |||
| 14.00 | 0.06 | 0.65 | 0.36 | % | 0.03 | 0 | 0 | 0.68 | -0.12 | 0.04 | -0.01 | 3/13/2026 3:59:39 PM EST | |||
| 15.00 | 0.26 | 0.87 | 0.57 | % | 0.04 | 0 | 0 | 0.70 | -0.18 | 0.06 | -0.01 | 3/13/2026 3:59:39 PM EST | |||
| 16.00 | 0.49 | 1.01 | 0.75 | 0.72 | % | 0.05 | 1 | 0 | 0.65 | -0.26 | 0.07 | -0.02 | 3/13/2026 | 3/13/2026 3:59:39 PM EST | |
| 17.00 | 0.68 | 1.45 | 1.07 | 1.09 | % | 0.06 | 2 | 0 | 0.63 | -0.34 | 0.08 | -0.02 | 3/13/2026 | 3/13/2026 3:59:39 PM EST | |
| 18.00 | 1.13 | 1.90 | 1.52 | 1.54 | % | 0.08 | 1 | 0 | 0.62 | -0.43 | 0.09 | -0.02 | 3/13/2026 | 3/13/2026 3:59:39 PM EST | |
| 19.00 | 1.63 | 2.42 | 2.03 | 1.80 | % | 0.11 | 4 | 0 | 0.60 | -0.53 | 0.10 | -0.02 | 3/13/2026 | 3/13/2026 3:59:39 PM EST | |
| 20.00 | 2.32 | 2.95 | 2.64 | % | 0.13 | 0 | 0 | 0.58 | -0.62 | 0.10 | -0.02 | 3/13/2026 3:59:39 PM EST | |||
| 21.00 | 2.62 | 4.00 | 3.31 | % | 0.16 | 0 | 0 | 0.86 | -0.70 | 0.09 | -0.01 | 3/13/2026 3:59:39 PM EST | |||
| 22.00 | 2.99 | 5.30 | 4.15 | % | 0.19 | 0 | 0 | 1.08 | -0.77 | 0.08 | -0.01 | 3/13/2026 3:59:39 PM EST | |||
| 23.00 | 3.55 | 6.75 | 5.15 | 4.80 | 0.00 | 0.00% | 0.22 | 0 | 1 | 1.35 | -0.82 | 0.07 | -0.01 | 3/12/2026 | 3/13/2026 3:59:39 PM EST |
| 24.00 | 3.95 | 7.65 | 5.80 | % | 0.24 | 0 | 0 | 1.40 | -0.87 | 0.05 | -0.01 | 3/13/2026 3:59:39 PM EST | |||
| 25.00 | 5.60 | 8.55 | 7.08 | % | 0.28 | 0 | 0 | 1.45 | -0.91 | 0.04 | -0.01 | 3/13/2026 3:59:39 PM EST | |||
| 26.00 | 6.55 | 9.50 | 8.03 | % | 0.31 | 0 | 0 | 1.50 | -0.93 | 0.03 | -0.01 | 3/13/2026 3:59:39 PM EST | |||
| 27.00 | 7.50 | 10.45 | 8.98 | % | 0.33 | 0 | 0 | 1.55 | -0.95 | 0.03 | 0.00 | 3/13/2026 3:59:39 PM EST | |||
| 28.00 | 8.50 | 11.85 | 10.18 | % | 0.36 | 0 | 0 | 1.80 | -0.97 | 0.02 | 0.00 | 3/13/2026 3:59:39 PM EST | |||
| 29.00 | 9.70 | 12.85 | 11.28 | % | 0.39 | 0 | 0 | 1.85 | -0.98 | 0.01 | 0.00 | 3/13/2026 3:59:39 PM EST | |||
| 30.00 | 9.95 | 13.90 | 11.93 | % | 0.40 | 0 | 0 | 1.91 | -0.98 | 0.01 | 0.00 | 3/13/2026 3:59:39 PM EST |