Options Chain for PINTEREST INC CL A (PINS) - $19.47 as of 5/18/2026 11:49:04 AM 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 | 14.55 | 15.35 | 14.95 | 14.92 | +0.27 | +1.85% | 2.99 | 1 | 314 | 9.63 | 1.00 | 0.00 | 0.00 | 5/18/2026 | 5/18/2026 4:00:01 PM EST |
| 9.00 | 10.55 | 11.45 | 11.00 | 11.11 | -1.46 | -11.62% | 1.22 | 2 | 208 | 6.25 | 1.00 | 0.00 | 0.00 | 5/18/2026 | 5/18/2026 4:00:01 PM EST |
| 10.00 | 9.45 | 10.80 | 10.13 | 10.20 | -0.35 | -3.32% | 1.01 | 2 | 4 | 6.67 | 1.00 | 0.00 | 0.00 | 5/18/2026 | 5/18/2026 4:00:01 PM EST |
| 11.00 | 8.45 | 9.60 | 9.03 | 8.98 | -0.62 | -6.46% | 0.82 | 4 | 3 | 5.38 | 1.00 | 0.00 | 0.00 | 5/18/2026 | 5/18/2026 4:00:01 PM EST |
| 12.00 | 7.55 | 8.45 | 8.00 | 8.25 | -0.35 | -4.07% | 0.67 | 5 | 3 | 4.34 | 1.00 | 0.00 | 0.00 | 5/18/2026 | 5/18/2026 4:00:01 PM EST |
| 13.00 | 6.65 | 7.50 | 7.08 | 7.25 | -1.05 | -12.66% | 0.54 | 2 | 1 | 3.94 | 1.00 | 0.00 | 0.00 | 5/18/2026 | 5/18/2026 4:00:01 PM EST |
| 13.50 | 6.25 | 6.80 | 6.53 | 6.58 | -1.57 | -19.27% | 0.48 | 7 | 0 | 3.13 | 1.00 | 0.00 | 0.00 | 5/18/2026 | 5/18/2026 4:00:01 PM EST |
| 14.00 | 5.65 | 6.30 | 5.98 | 6.02 | +0.47 | +8.47% | 0.43 | 4 | 2 | 2.91 | 1.00 | 0.00 | 0.00 | 5/18/2026 | 5/18/2026 4:00:01 PM EST |
| 14.50 | 4.95 | 6.25 | 5.60 | 5.81 | -1.36 | -18.97% | 0.39 | 2 | 2 | 3.71 | 1.00 | 0.00 | 0.00 | 5/18/2026 | 5/18/2026 4:00:01 PM EST |
| 15.00 | 4.60 | 5.45 | 5.03 | 5.20 | +0.73 | +16.34% | 0.34 | 2 | 6 | 2.83 | 1.00 | 0.00 | 0.00 | 5/18/2026 | 5/18/2026 4:00:01 PM EST |
| 15.50 | 3.90 | 6.50 | 5.20 | 4.70 | +0.35 | +8.05% | 0.34 | 2 | 1 | 5.27 | 1.00 | 0.00 | 0.00 | 5/18/2026 | 5/18/2026 4:00:01 PM EST |
| 16.00 | 1.96 | 6.00 | 3.98 | 3.66 | +0.24 | +7.02% | 0.25 | 2 | 49 | 4.94 | 1.00 | 0.00 | 0.00 | 5/18/2026 | 5/18/2026 4:00:01 PM EST |
| 16.50 | 2.90 | 4.25 | 3.58 | 2.77 | 0.00 | 0.00% | 0.22 | 0 | 12 | 2.69 | 1.00 | 0.00 | 0.00 | 5/15/2026 | 5/18/2026 4:00:01 PM EST |
| 17.00 | 2.40 | 3.60 | 3.00 | 2.99 | +0.56 | +23.05% | 0.18 | 28 | 84 | 2.20 | 0.99 | 0.01 | 0.00 | 5/18/2026 | 5/18/2026 4:00:01 PM EST |
| 17.50 | 1.86 | 4.60 | 3.23 | 2.58 | +0.78 | +43.34% | 0.18 | 5 | 19 | 4.12 | 0.98 | 0.03 | -0.01 | 5/18/2026 | 5/18/2026 4:00:01 PM EST |
| 18.00 | 1.83 | 2.17 | 2.00 | 2.00 | +0.62 | +44.93% | 0.11 | 10 | 66 | 1.01 | 0.94 | 0.08 | -0.02 | 5/18/2026 | 5/18/2026 4:00:01 PM EST |
| 18.50 | 0.99 | 2.25 | 1.62 | 1.65 | +0.78 | +89.66% | 0.09 | 4 | 17 | 1.70 | 0.89 | 0.14 | -0.03 | 5/18/2026 | 5/18/2026 4:00:01 PM EST |
| 19.00 | 0.97 | 1.39 | 1.18 | 1.14 | +0.35 | +44.31% | 0.06 | 7 | 101 | 0.97 | 0.79 | 0.22 | -0.05 | 5/18/2026 | 5/18/2026 4:00:01 PM EST |
| 19.50 | 0.72 | 0.76 | 0.74 | 0.78 | +0.26 | +50.00% | 0.04 | 115 | 2,869 | 0.59 | 0.66 | 0.30 | -0.06 | 5/18/2026 | 5/18/2026 4:00:01 PM EST |
| 20.00 | 0.44 | 0.46 | 0.45 | 0.47 | +0.15 | +46.88% | 0.02 | 405 | 637 | 0.58 | 0.49 | 0.34 | -0.06 | 5/18/2026 | 5/18/2026 4:00:01 PM EST |
| 20.50 | 0.25 | 0.26 | 0.26 | 0.28 | +0.08 | +40.00% | 0.01 | 1,180 | 444 | 0.57 | 0.33 | 0.32 | -0.06 | 5/18/2026 | 5/18/2026 4:00:01 PM EST |
| 21.00 | 0.13 | 0.14 | 0.14 | 0.13 | +0.02 | +18.19% | 0.01 | 15,985 | 990 | 0.58 | 0.20 | 0.25 | -0.04 | 5/18/2026 | 5/18/2026 4:00:01 PM EST |
| 21.50 | 0.06 | 0.07 | 0.07 | 0.08 | +0.03 | +60.00% | 0.00 | 221 | 284 | 0.58 | 0.11 | 0.17 | -0.03 | 5/18/2026 | 5/18/2026 4:00:01 PM EST |
| 22.00 | 0.03 | 0.04 | 0.04 | 0.04 | +0.01 | +33.34% | 0.00 | 266 | 1,754 | 0.61 | 0.06 | 0.10 | -0.02 | 5/18/2026 | 5/18/2026 4:00:01 PM EST |
| 22.50 | 0.00 | 0.04 | 0.02 | 0.02 | -0.01 | -33.34% | 0.00 | 172 | 613 | 0.72 | 0.02 | 0.05 | -0.01 | 5/18/2026 | 5/18/2026 4:00:01 PM EST |
| 23.00 | 0.01 | 0.05 | 0.03 | 0.02 | -0.01 | -33.34% | 0.00 | 44 | 398 | 0.76 | 0.01 | 0.03 | -0.01 | 5/18/2026 | 5/18/2026 4:00:01 PM EST |
| 23.50 | 0.00 | 0.02 | 0.01 | 0.02 | -0.04 | -66.67% | 0.00 | 23 | 201 | 0.81 | 0.00 | 0.01 | 0.00 | 5/18/2026 | 5/18/2026 4:00:01 PM EST |
| 24.00 | 0.00 | 0.08 | 0.04 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 950 | 1.17 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 5/18/2026 4:00:01 PM EST |
| 24.50 | 0.00 | 0.01 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 18 | 627 | 0.88 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/18/2026 4:00:01 PM EST |
| 25.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 3 | 376 | 0.96 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/18/2026 4:00:01 PM EST |
| 25.50 | 0.00 | 1.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 26 | 3.16 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/18/2026 4:00:01 PM EST |
| 26.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 87 | 1.10 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 5/18/2026 4:00:01 PM EST |
| 26.50 | 0.00 | 0.75 | 0.38 | 0.28 | 0.00 | 0.00% | 0.01 | 0 | 3 | 3.04 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/18/2026 4:00:01 PM EST |
| 27.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 25 | 1.23 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/18/2026 4:00:01 PM EST |
| 27.50 | 0.00 | 0.47 | 0.24 | % | 0.01 | 0 | 0 | 2.78 | 0.00 | 0.00 | 0.00 | 5/18/2026 4:00:01 PM EST | |||
| 28.00 | 0.00 | 0.50 | 0.25 | 0.45 | +0.40 | +800.00% | 0.01 | 3 | 62 | 2.94 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/18/2026 4:00:01 PM EST |
| 29.00 | 0.00 | 0.13 | 0.07 | 0.04 | % | 0.00 | 1 | 0 | 2.22 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/18/2026 4:00:01 PM EST | |
| 30.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 5/18/2026 4:00:01 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 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/18/2026 4:00:01 PM EST | |||
| 9.00 | 0.00 | 0.09 | 0.05 | % | 0.01 | 0 | 0 | 4.30 | 0.00 | 0.00 | 0.00 | 5/18/2026 4:00:01 PM EST | |||
| 10.00 | 0.00 | 0.09 | 0.05 | % | 0.01 | 0 | 0 | 3.79 | 0.00 | 0.00 | 0.00 | 5/18/2026 4:00:01 PM EST | |||
| 11.00 | 0.00 | 0.09 | 0.05 | % | 0.00 | 0 | 0 | 3.34 | 0.00 | 0.00 | 0.00 | 5/18/2026 4:00:01 PM EST | |||
| 12.00 | 0.00 | 0.09 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 3 | 2.91 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 5/18/2026 4:00:01 PM EST |
| 13.00 | 0.00 | 0.30 | 0.15 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 26 | 3.37 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/18/2026 4:00:01 PM EST |
| 13.50 | 0.00 | 0.38 | 0.19 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 3 | 3.36 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 5/18/2026 4:00:01 PM EST |
| 14.00 | 0.00 | 0.38 | 0.19 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 8 | 3.13 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 5/18/2026 4:00:01 PM EST |
| 14.50 | 0.00 | 0.38 | 0.19 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 46 | 2.90 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/18/2026 4:00:01 PM EST |
| 15.00 | 0.00 | 0.08 | 0.04 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 38 | 1.76 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/18/2026 4:00:01 PM EST |
| 15.50 | 0.00 | 0.17 | 0.09 | 0.24 | 0.00 | 0.00% | 0.01 | 0 | 8 | 1.92 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 5/18/2026 4:00:01 PM EST |
| 16.00 | 0.00 | 0.40 | 0.20 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 17 | 2.28 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 5/18/2026 4:00:01 PM EST |
| 16.50 | 0.00 | 0.15 | 0.08 | 0.01 | -0.01 | -50.00% | 0.00 | 1 | 86 | 1.50 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/18/2026 4:00:01 PM EST |
| 17.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 4 | 535 | 0.84 | -0.01 | 0.01 | 0.00 | 5/18/2026 | 5/18/2026 4:00:01 PM EST |
| 17.50 | 0.00 | 0.29 | 0.15 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 139 | 1.42 | -0.02 | 0.03 | -0.01 | 5/15/2026 | 5/18/2026 4:00:01 PM EST |
| 18.00 | 0.02 | 0.03 | 0.03 | 0.03 | -0.06 | -66.67% | 0.00 | 120 | 1,089 | 0.60 | -0.06 | 0.08 | -0.02 | 5/18/2026 | 5/18/2026 4:00:01 PM EST |
| 18.50 | 0.06 | 0.07 | 0.07 | 0.07 | -0.12 | -63.16% | 0.00 | 123 | 277 | 0.59 | -0.11 | 0.14 | -0.03 | 5/18/2026 | 5/18/2026 4:00:01 PM EST |
| 19.00 | 0.13 | 0.14 | 0.14 | 0.13 | -0.16 | -55.18% | 0.01 | 54 | 511 | 0.57 | -0.21 | 0.22 | -0.05 | 5/18/2026 | 5/18/2026 4:00:01 PM EST |
| 19.50 | 0.27 | 0.30 | 0.29 | 0.27 | -0.24 | -47.06% | 0.01 | 177 | 478 | 0.58 | -0.34 | 0.30 | -0.06 | 5/18/2026 | 5/18/2026 4:00:01 PM EST |
| 20.00 | 0.49 | 0.52 | 0.51 | 0.48 | -0.30 | -38.47% | 0.03 | 293 | 449 | 0.57 | -0.51 | 0.34 | -0.06 | 5/18/2026 | 5/18/2026 4:00:01 PM EST |
| 20.50 | 0.77 | 0.84 | 0.81 | 0.67 | -0.51 | -43.22% | 0.04 | 2 | 1,812 | 0.56 | -0.67 | 0.32 | -0.06 | 5/18/2026 | 5/18/2026 4:00:01 PM EST |
| 21.00 | 1.13 | 1.22 | 1.18 | 1.02 | -0.61 | -37.43% | 0.06 | 1 | 187 | 0.54 | -0.80 | 0.25 | -0.04 | 5/18/2026 | 5/18/2026 4:00:01 PM EST |
| 21.50 | 0.91 | 2.23 | 1.57 | 0.90 | 0.00 | 0.00% | 0.07 | 0 | 43 | 1.56 | -0.89 | 0.17 | -0.03 | 5/12/2026 | 5/18/2026 4:00:01 PM EST |
| 22.00 | 1.88 | 2.48 | 2.18 | 2.50 | 0.00 | 0.00% | 0.10 | 0 | 284 | 1.41 | -0.94 | 0.10 | -0.02 | 5/15/2026 | 5/18/2026 4:00:01 PM EST |
| 22.50 | 1.98 | 3.05 | 2.52 | 3.15 | 0.00 | 0.00% | 0.11 | 0 | 56 | 1.67 | -0.98 | 0.05 | -0.01 | 5/13/2026 | 5/18/2026 4:00:01 PM EST |
| 23.00 | 2.56 | 3.40 | 2.98 | 2.96 | -0.80 | -21.28% | 0.13 | 1 | 59 | 1.60 | -0.99 | 0.03 | -0.01 | 5/18/2026 | 5/18/2026 4:00:01 PM EST |
| 23.50 | 3.00 | 4.40 | 3.70 | 2.60 | 0.00 | 0.00% | 0.16 | 0 | 0 | 2.47 | -1.00 | 0.01 | 0.00 | 5/8/2026 | 5/18/2026 4:00:01 PM EST |
| 24.00 | 3.55 | 4.80 | 4.18 | 1.42 | 0.00 | 0.00% | 0.17 | 0 | 4 | 2.48 | -1.00 | 0.00 | 0.00 | 5/5/2026 | 5/18/2026 4:00:01 PM EST |
| 24.50 | 4.05 | 5.35 | 4.70 | 3.77 | 0.00 | 0.00% | 0.19 | 0 | 0 | 2.69 | -1.00 | 0.00 | 0.00 | 5/11/2026 | 5/18/2026 4:00:01 PM EST |
| 25.00 | 4.60 | 5.55 | 5.08 | 5.77 | 0.00 | 0.00% | 0.20 | 0 | 16 | 2.37 | -1.00 | 0.00 | 0.00 | 5/15/2026 | 5/18/2026 4:00:01 PM EST |
| 25.50 | 5.00 | 6.20 | 5.60 | 4.60 | 0.00 | 0.00% | 0.22 | 0 | 2 | 2.73 | -1.00 | 0.00 | 0.00 | 5/12/2026 | 5/18/2026 4:00:01 PM EST |
| 26.00 | 5.50 | 6.70 | 6.10 | 6.66 | 0.00 | 0.00% | 0.23 | 0 | 0 | 2.85 | -1.00 | 0.00 | 0.00 | 5/15/2026 | 5/18/2026 4:00:01 PM EST |
| 26.50 | 6.05 | 7.45 | 6.75 | 7.25 | 0.00 | 0.00% | 0.25 | 0 | 0 | 3.35 | -1.00 | 0.00 | 0.00 | 5/13/2026 | 5/18/2026 4:00:01 PM EST |
| 27.00 | 6.45 | 7.70 | 7.08 | 6.30 | 0.00 | 0.00% | 0.26 | 0 | 0 | 3.08 | -1.00 | 0.00 | 0.00 | 5/11/2026 | 5/18/2026 4:00:01 PM EST |
| 27.50 | 7.00 | 8.15 | 7.58 | 7.76 | +0.96 | +14.12% | 0.28 | 1 | 0 | 3.11 | -1.00 | 0.00 | 0.00 | 5/18/2026 | 5/18/2026 4:00:01 PM EST |
| 28.00 | 7.55 | 8.55 | 8.05 | 8.16 | +1.61 | +24.58% | 0.29 | 1 | 0 | 3.04 | -1.00 | 0.00 | 0.00 | 5/18/2026 | 5/18/2026 4:00:01 PM EST |
| 29.00 | 8.45 | 10.35 | 9.40 | 7.55 | 0.00 | 0.00% | 0.32 | 0 | 0 | 4.48 | -1.00 | 0.00 | 0.00 | 5/7/2026 | 5/18/2026 4:00:01 PM EST |
| 30.00 | 9.55 | 11.55 | 10.55 | % | 0.35 | 0 | 0 | 4.97 | -1.00 | 0.00 | 0.00 | 5/18/2026 4:00:01 PM EST |