Options Chain for PINTEREST INC CL A (PINS) - $17.93 as of 4/10/2026 5:10:30 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 | 14.10 | 17.15 | 15.63 | % | 3.13 | 0 | 0 | 6.13 | 1.00 | 0.00 | 0.00 | 4/16/2026 4:00:02 PM EST | |||
| 9.00 | 10.15 | 13.15 | 11.65 | % | 1.29 | 0 | 0 | 3.67 | 1.00 | 0.00 | 0.00 | 4/16/2026 4:00:02 PM EST | |||
| 10.00 | 9.25 | 12.15 | 10.70 | % | 1.07 | 0 | 0 | 3.29 | 1.00 | 0.00 | 0.00 | 4/16/2026 4:00:02 PM EST | |||
| 11.00 | 8.10 | 11.15 | 9.63 | % | 0.88 | 0 | 0 | 2.95 | 0.99 | 0.00 | 0.00 | 4/16/2026 4:00:02 PM EST | |||
| 12.00 | 7.70 | 9.40 | 8.55 | 7.81 | 0.00 | 0.00% | 0.71 | 0 | 1 | 2.12 | 0.99 | 0.01 | 0.00 | 4/15/2026 | 4/16/2026 4:00:02 PM EST |
| 13.00 | 6.85 | 8.40 | 7.63 | % | 0.59 | 0 | 0 | 1.88 | 0.97 | 0.01 | -0.01 | 4/16/2026 4:00:02 PM EST | |||
| 13.50 | 6.45 | 7.95 | 7.20 | % | 0.53 | 0 | 0 | 1.81 | 0.96 | 0.02 | -0.01 | 4/16/2026 4:00:02 PM EST | |||
| 14.00 | 5.80 | 7.65 | 6.73 | % | 0.48 | 0 | 0 | 1.70 | 0.95 | 0.02 | -0.01 | 4/16/2026 4:00:02 PM EST | |||
| 14.50 | 5.10 | 7.15 | 6.13 | % | 0.42 | 0 | 0 | 1.71 | 0.93 | 0.03 | -0.01 | 4/16/2026 4:00:02 PM EST | |||
| 15.00 | 4.65 | 6.75 | 5.70 | % | 0.38 | 0 | 0 | 1.55 | 0.91 | 0.03 | -0.01 | 4/16/2026 4:00:02 PM EST | |||
| 15.50 | 3.90 | 6.25 | 5.08 | % | 0.33 | 0 | 0 | 1.55 | 0.89 | 0.04 | -0.02 | 4/16/2026 4:00:02 PM EST | |||
| 16.00 | 3.90 | 5.80 | 4.85 | % | 0.30 | 0 | 0 | 1.43 | 0.86 | 0.05 | -0.02 | 4/16/2026 4:00:02 PM EST | |||
| 16.50 | 3.55 | 5.30 | 4.43 | 2.57 | 0.00 | 0.00% | 0.27 | 0 | 2 | 1.38 | 0.83 | 0.05 | -0.02 | 4/2/2026 | 4/16/2026 4:00:02 PM EST |
| 17.00 | 3.30 | 4.70 | 4.00 | 1.89 | 0.00 | 0.00% | 0.24 | 0 | 20 | 0.82 | 0.80 | 0.06 | -0.02 | 4/10/2026 | 4/16/2026 4:00:02 PM EST |
| 17.50 | 3.10 | 4.30 | 3.70 | 1.80 | 0.00 | 0.00% | 0.21 | 0 | 8 | 0.87 | 0.77 | 0.06 | -0.02 | 4/13/2026 | 4/16/2026 4:00:02 PM EST |
| 18.00 | 2.84 | 3.15 | 3.00 | 3.05 | 0.00 | 0.00% | 0.17 | 0 | 5 | 0.70 | 0.73 | 0.07 | -0.02 | 4/16/2026 | 4/16/2026 4:00:02 PM EST |
| 18.50 | 2.50 | 3.10 | 2.80 | 2.77 | 0.00 | 0.00% | 0.15 | 0 | 3 | 0.76 | 0.69 | 0.08 | -0.02 | 4/16/2026 | 4/16/2026 4:00:02 PM EST |
| 19.00 | 2.18 | 2.51 | 2.35 | 2.45 | 0.00 | 0.00% | 0.12 | 0 | 33 | 0.68 | 0.65 | 0.08 | -0.03 | 4/16/2026 | 4/16/2026 4:00:02 PM EST |
| 19.50 | 1.89 | 2.23 | 2.06 | 2.10 | 0.00 | 0.00% | 0.11 | 0 | 22 | 0.68 | 0.61 | 0.09 | -0.03 | 4/16/2026 | 4/16/2026 4:00:02 PM EST |
| 20.00 | 1.73 | 1.96 | 1.85 | 1.75 | 0.00 | 0.00% | 0.09 | 0 | 251 | 0.69 | 0.56 | 0.09 | -0.03 | 4/16/2026 | 4/16/2026 4:00:02 PM EST |
| 20.50 | 1.54 | 1.77 | 1.66 | 1.63 | 0.00 | 0.00% | 0.08 | 0 | 3 | 0.71 | 0.52 | 0.09 | -0.03 | 4/16/2026 | 4/16/2026 4:00:02 PM EST |
| 21.00 | 1.22 | 1.51 | 1.37 | 1.26 | 0.00 | 0.00% | 0.07 | 0 | 5 | 0.67 | 0.47 | 0.09 | -0.03 | 4/16/2026 | 4/16/2026 4:00:02 PM EST |
| 21.50 | 1.15 | 1.31 | 1.23 | 1.32 | 0.00 | 0.00% | 0.06 | 0 | 18 | 0.69 | 0.43 | 0.09 | -0.02 | 4/15/2026 | 4/16/2026 4:00:02 PM EST |
| 22.00 | 0.81 | 1.16 | 0.99 | 1.10 | 0.00 | 0.00% | 0.04 | 0 | 44 | 0.66 | 0.38 | 0.09 | -0.02 | 4/16/2026 | 4/16/2026 4:00:02 PM EST |
| 22.50 | 0.74 | 1.02 | 0.88 | 0.40 | 0.00 | 0.00% | 0.04 | 0 | 17 | 0.67 | 0.34 | 0.09 | -0.02 | 4/14/2026 | 4/16/2026 4:00:02 PM EST |
| 23.00 | 0.53 | 0.87 | 0.70 | 0.88 | 0.00 | 0.00% | 0.03 | 0 | 12 | 0.65 | 0.30 | 0.08 | -0.02 | 4/16/2026 | 4/16/2026 4:00:02 PM EST |
| 23.50 | 0.49 | 0.91 | 0.70 | 0.23 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.70 | 0.27 | 0.08 | -0.02 | 4/13/2026 | 4/16/2026 4:00:02 PM EST |
| 24.00 | 0.44 | 0.63 | 0.54 | 0.23 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.67 | 0.23 | 0.07 | -0.02 | 4/14/2026 | 4/16/2026 4:00:02 PM EST |
| 25.00 | 0.27 | 0.44 | 0.36 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 51 | 0.65 | 0.18 | 0.06 | -0.02 | 4/16/2026 | 4/16/2026 4:00:02 PM EST |
| 26.00 | 0.24 | 0.74 | 0.49 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 60 | 0.80 | 0.13 | 0.05 | -0.01 | 4/16/2026 | 4/16/2026 4:00:02 PM EST |
| 27.00 | 0.00 | 0.31 | 0.16 | 0.26 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.77 | 0.10 | 0.04 | -0.01 | 4/16/2026 | 4/16/2026 4:00:02 PM EST |
| 28.00 | 0.00 | 0.75 | 0.38 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 55 | 1.10 | 0.07 | 0.03 | -0.01 | 4/15/2026 | 4/16/2026 4:00:02 PM EST |
| 30.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 1.23 | 0.04 | 0.02 | 0.00 | 4/16/2026 4:00:02 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 | 6.30 | 0.00 | 0.00 | 0.00 | 4/16/2026 4:00:02 PM EST | |||
| 9.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 2.46 | 0.00 | 0.00 | 0.00 | 4/16/2026 4:00:02 PM EST | |||
| 10.00 | 0.00 | 0.76 | 0.38 | % | 0.04 | 0 | 0 | 2.20 | 0.00 | 0.00 | 0.00 | 4/16/2026 4:00:02 PM EST | |||
| 11.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.96 | -0.01 | 0.00 | 0.00 | 4/16/2026 4:00:02 PM EST | |||
| 12.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.74 | -0.01 | 0.01 | 0.00 | 4/16/2026 4:00:02 PM EST | |||
| 13.00 | 0.06 | 0.19 | 0.13 | 0.57 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.89 | -0.03 | 0.01 | -0.01 | 4/16/2026 | 4/16/2026 4:00:02 PM EST |
| 13.50 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.03 | 0 | 2 | 1.44 | -0.04 | 0.02 | -0.01 | 4/6/2026 | 4/16/2026 4:00:02 PM EST |
| 14.00 | 0.00 | 0.75 | 0.38 | 0.16 | 0.00 | 0.00% | 0.03 | 0 | 3 | 1.35 | -0.05 | 0.02 | -0.01 | 4/15/2026 | 4/16/2026 4:00:02 PM EST |
| 14.50 | 0.00 | 0.27 | 0.14 | 0.42 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.89 | -0.07 | 0.03 | -0.01 | 4/15/2026 | 4/16/2026 4:00:02 PM EST |
| 15.00 | 0.00 | 0.75 | 0.38 | 0.26 | 0.00 | 0.00% | 0.03 | 0 | 10 | 1.18 | -0.09 | 0.03 | -0.01 | 4/15/2026 | 4/16/2026 4:00:02 PM EST |
| 15.50 | 0.21 | 0.75 | 0.48 | 0.36 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.89 | -0.11 | 0.04 | -0.02 | 4/15/2026 | 4/16/2026 4:00:02 PM EST |
| 16.00 | 0.07 | 0.71 | 0.39 | 0.55 | 0.00 | 0.00% | 0.02 | 0 | 13 | 0.73 | -0.14 | 0.05 | -0.02 | 4/14/2026 | 4/16/2026 4:00:02 PM EST |
| 16.50 | 0.11 | 0.56 | 0.34 | 0.50 | 0.00 | 0.00% | 0.02 | 0 | 100 | 0.64 | -0.17 | 0.05 | -0.02 | 4/15/2026 | 4/16/2026 4:00:02 PM EST |
| 17.00 | 0.55 | 0.66 | 0.61 | 0.58 | 0.00 | 0.00% | 0.04 | 0 | 327 | 0.76 | -0.20 | 0.06 | -0.02 | 4/16/2026 | 4/16/2026 4:00:02 PM EST |
| 17.50 | 0.51 | 0.80 | 0.66 | 0.70 | 0.00 | 0.00% | 0.04 | 0 | 3 | 0.71 | -0.23 | 0.06 | -0.02 | 4/16/2026 | 4/16/2026 4:00:02 PM EST |
| 18.00 | 0.70 | 1.13 | 0.92 | 0.83 | 0.00 | 0.00% | 0.05 | 0 | 28 | 0.76 | -0.27 | 0.07 | -0.02 | 4/15/2026 | 4/16/2026 4:00:02 PM EST |
| 18.50 | 0.84 | 1.11 | 0.98 | 1.47 | 0.00 | 0.00% | 0.05 | 0 | 3 | 0.70 | -0.31 | 0.08 | -0.02 | 4/14/2026 | 4/16/2026 4:00:02 PM EST |
| 19.00 | 1.13 | 1.32 | 1.23 | 1.18 | 0.00 | 0.00% | 0.06 | 0 | 3 | 0.72 | -0.35 | 0.08 | -0.03 | 4/15/2026 | 4/16/2026 4:00:02 PM EST |
| 19.50 | 1.30 | 1.54 | 1.42 | 1.52 | 0.00 | 0.00% | 0.07 | 0 | 5 | 0.70 | -0.39 | 0.09 | -0.03 | 4/15/2026 | 4/16/2026 4:00:02 PM EST |
| 20.00 | 1.52 | 1.75 | 1.64 | 2.05 | 0.00 | 0.00% | 0.08 | 0 | 12 | 0.69 | -0.44 | 0.09 | -0.03 | 4/15/2026 | 4/16/2026 4:00:02 PM EST |
| 20.50 | 1.52 | 2.06 | 1.79 | 1.86 | 0.00 | 0.00% | 0.09 | 0 | 14 | 0.65 | -0.48 | 0.09 | -0.03 | 4/16/2026 | 4/16/2026 4:00:02 PM EST |
| 21.00 | 1.99 | 2.31 | 2.15 | 3.05 | 0.00 | 0.00% | 0.10 | 0 | 13 | 0.67 | -0.53 | 0.09 | -0.03 | 4/14/2026 | 4/16/2026 4:00:02 PM EST |
| 21.50 | 2.41 | 2.61 | 2.51 | 3.70 | 0.00 | 0.00% | 0.12 | 0 | 2 | 0.69 | -0.57 | 0.09 | -0.02 | 4/14/2026 | 4/16/2026 4:00:02 PM EST |
| 22.00 | 2.72 | 3.15 | 2.94 | 2.88 | 0.00 | 0.00% | 0.13 | 0 | 10 | 0.72 | -0.62 | 0.09 | -0.02 | 4/16/2026 | 4/16/2026 4:00:02 PM EST |
| 22.50 | 3.15 | 3.30 | 3.23 | 3.20 | 0.00 | 0.00% | 0.14 | 0 | 5 | 0.70 | -0.66 | 0.09 | -0.02 | 4/16/2026 | 4/16/2026 4:00:02 PM EST |
| 23.00 | 3.35 | 3.70 | 3.53 | 3.65 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.66 | -0.70 | 0.08 | -0.02 | 4/16/2026 | 4/16/2026 4:00:02 PM EST |
| 23.50 | 3.50 | 4.25 | 3.88 | 4.01 | 0.00 | 0.00% | 0.17 | 0 | 2 | 0.62 | -0.73 | 0.08 | -0.02 | 4/16/2026 | 4/16/2026 4:00:02 PM EST |
| 24.00 | 3.80 | 4.90 | 4.35 | 4.35 | 0.00 | 0.00% | 0.18 | 0 | 1 | 0.94 | -0.77 | 0.07 | -0.02 | 4/16/2026 | 4/16/2026 4:00:02 PM EST |
| 25.00 | 4.75 | 5.70 | 5.23 | % | 0.21 | 0 | 0 | 0.94 | -0.82 | 0.06 | -0.02 | 4/16/2026 4:00:02 PM EST | |||
| 26.00 | 5.05 | 6.55 | 5.80 | % | 0.22 | 0 | 0 | 0.96 | -0.87 | 0.05 | -0.01 | 4/16/2026 4:00:02 PM EST | |||
| 27.00 | 6.00 | 7.45 | 6.73 | % | 0.25 | 0 | 0 | 0.98 | -0.90 | 0.04 | -0.01 | 4/16/2026 4:00:02 PM EST | |||
| 28.00 | 6.90 | 9.20 | 8.05 | 8.27 | 0.00 | 0.00% | 0.29 | 0 | 1 | 1.43 | -0.93 | 0.03 | -0.01 | 4/15/2026 | 4/16/2026 4:00:02 PM EST |
| 30.00 | 8.65 | 11.15 | 9.90 | % | 0.33 | 0 | 0 | 1.55 | -0.96 | 0.02 | 0.00 | 4/16/2026 4:00:02 PM EST |