Options Chain for PINTEREST INC CL A (PINS) - $20.12 as of 4/18/2026 5:46:32 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 | 14.00 | 17.30 | 15.65 | % | 3.13 | 0 | 0 | 5.74 | 1.00 | 0.00 | 0.00 | 4/17/2026 4:00:08 PM EST | |||
| 9.00 | 10.05 | 13.35 | 11.70 | % | 1.30 | 0 | 0 | 3.48 | 1.00 | 0.00 | 0.00 | 4/17/2026 4:00:08 PM EST | |||
| 10.00 | 9.15 | 12.35 | 10.75 | % | 1.07 | 0 | 0 | 3.12 | 1.00 | 0.00 | 0.00 | 4/17/2026 4:00:08 PM EST | |||
| 11.00 | 8.25 | 11.20 | 9.73 | % | 0.88 | 0 | 0 | 2.70 | 0.99 | 0.00 | 0.00 | 4/17/2026 4:00:08 PM EST | |||
| 12.00 | 7.45 | 9.10 | 8.28 | % | 0.69 | 0 | 0 | 1.68 | 0.99 | 0.01 | 0.00 | 4/17/2026 4:00:08 PM EST | |||
| 13.00 | 6.50 | 8.15 | 7.33 | % | 0.56 | 0 | 0 | 1.52 | 0.97 | 0.01 | -0.01 | 4/17/2026 4:00:08 PM EST | |||
| 13.50 | 5.85 | 7.70 | 6.78 | % | 0.50 | 0 | 0 | 1.46 | 0.96 | 0.02 | -0.01 | 4/17/2026 4:00:08 PM EST | |||
| 14.00 | 5.60 | 7.05 | 6.33 | % | 0.45 | 0 | 0 | 1.28 | 0.95 | 0.02 | -0.01 | 4/17/2026 4:00:08 PM EST | |||
| 14.50 | 5.15 | 6.80 | 5.98 | % | 0.41 | 0 | 0 | 1.34 | 0.93 | 0.03 | -0.01 | 4/17/2026 4:00:08 PM EST | |||
| 15.00 | 5.05 | 5.80 | 5.43 | % | 0.36 | 0 | 0 | 0.95 | 0.91 | 0.03 | -0.01 | 4/17/2026 4:00:08 PM EST | |||
| 15.50 | 4.40 | 5.75 | 5.08 | % | 0.33 | 0 | 0 | 1.14 | 0.88 | 0.04 | -0.01 | 4/17/2026 4:00:08 PM EST | |||
| 16.00 | 4.00 | 5.15 | 4.58 | % | 0.29 | 0 | 0 | 1.00 | 0.86 | 0.04 | -0.01 | 4/17/2026 4:00:08 PM EST | |||
| 16.50 | 3.60 | 4.75 | 4.18 | % | 0.25 | 0 | 0 | 0.97 | 0.83 | 0.05 | -0.02 | 4/17/2026 4:00:08 PM EST | |||
| 17.00 | 3.40 | 4.40 | 3.90 | 3.90 | +1.92 | +96.97% | 0.23 | 4 | 10 | 0.72 | 0.80 | 0.06 | -0.02 | 4/17/2026 | 4/17/2026 4:00:08 PM EST |
| 17.50 | 3.25 | 3.75 | 3.50 | 3.34 | % | 0.20 | 1 | 0 | 0.71 | 0.77 | 0.06 | -0.02 | 4/17/2026 | 4/17/2026 4:00:08 PM EST | |
| 18.00 | 3.00 | 3.25 | 3.13 | 2.05 | 0.00 | 0.00% | 0.17 | 0 | 2 | 0.70 | 0.73 | 0.07 | -0.02 | 4/14/2026 | 4/17/2026 4:00:08 PM EST |
| 18.50 | 2.58 | 3.15 | 2.87 | 2.80 | +1.04 | +59.10% | 0.16 | 10 | 1 | 0.72 | 0.69 | 0.07 | -0.02 | 4/17/2026 | 4/17/2026 4:00:08 PM EST |
| 19.00 | 2.33 | 2.61 | 2.47 | 2.42 | 0.00 | 0.00% | 0.13 | 0 | 14 | 0.68 | 0.65 | 0.08 | -0.02 | 4/15/2026 | 4/17/2026 4:00:08 PM EST |
| 19.50 | 2.03 | 2.31 | 2.17 | 0.90 | 0.00 | 0.00% | 0.11 | 0 | 7 | 0.67 | 0.61 | 0.08 | -0.02 | 4/13/2026 | 4/17/2026 4:00:08 PM EST |
| 20.00 | 1.69 | 2.14 | 1.92 | 1.59 | 0.00 | 0.00% | 0.10 | 0 | 52 | 0.66 | 0.57 | 0.09 | -0.02 | 4/15/2026 | 4/17/2026 4:00:08 PM EST |
| 20.50 | 1.58 | 1.82 | 1.70 | 1.71 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.67 | 0.52 | 0.09 | -0.02 | 4/16/2026 | 4/17/2026 4:00:08 PM EST |
| 21.00 | 1.33 | 1.61 | 1.47 | 0.23 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.66 | 0.48 | 0.09 | -0.02 | 4/10/2026 | 4/17/2026 4:00:08 PM EST |
| 21.50 | 0.94 | 1.43 | 1.19 | 1.23 | -0.04 | -3.15% | 0.06 | 3 | 11 | 0.62 | 0.44 | 0.09 | -0.02 | 4/17/2026 | 4/17/2026 4:00:08 PM EST |
| 22.00 | 1.02 | 1.19 | 1.11 | 1.08 | -0.01 | -0.92% | 0.05 | 10 | 9 | 0.65 | 0.40 | 0.09 | -0.02 | 4/17/2026 | 4/17/2026 4:00:08 PM EST |
| 22.50 | 0.87 | 1.10 | 0.99 | 0.91 | +0.48 | +111.63% | 0.04 | 1 | 1 | 0.66 | 0.36 | 0.08 | -0.02 | 4/17/2026 | 4/17/2026 4:00:08 PM EST |
| 23.00 | 0.64 | 0.96 | 0.80 | 0.87 | +0.14 | +19.18% | 0.03 | 2 | 26 | 0.64 | 0.32 | 0.08 | -0.02 | 4/17/2026 | 4/17/2026 4:00:08 PM EST |
| 23.50 | 0.56 | 0.98 | 0.77 | 0.27 | 0.00 | 0.00% | 0.03 | 0 | 16 | 0.67 | 0.28 | 0.08 | -0.02 | 4/13/2026 | 4/17/2026 4:00:08 PM EST |
| 24.00 | 0.45 | 0.73 | 0.59 | 0.58 | -0.19 | -24.68% | 0.02 | 1 | 36 | 0.64 | 0.25 | 0.07 | -0.02 | 4/17/2026 | 4/17/2026 4:00:08 PM EST |
| 25.00 | 0.29 | 0.56 | 0.43 | 0.40 | -0.03 | -6.98% | 0.02 | 8 | 1 | 0.62 | 0.20 | 0.06 | -0.02 | 4/17/2026 | 4/17/2026 4:00:08 PM EST |
| 26.00 | 0.24 | 0.51 | 0.38 | 0.31 | -0.05 | -13.89% | 0.01 | 1 | 2 | 0.68 | 0.15 | 0.05 | -0.01 | 4/17/2026 | 4/17/2026 4:00:08 PM EST |
| 27.00 | 0.15 | 0.47 | 0.31 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.69 | 0.12 | 0.04 | -0.01 | 4/14/2026 | 4/17/2026 4:00:08 PM EST |
| 30.00 | 0.00 | 0.38 | 0.19 | 0.21 | % | 0.01 | 50 | 0 | 0.92 | 0.05 | 0.02 | -0.01 | 4/17/2026 | 4/17/2026 4:00:08 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 | 0.28 | 0.14 | % | 0.03 | 0 | 0 | 2.80 | 0.00 | 0.00 | 0.00 | 4/17/2026 4:00:08 PM EST | |||
| 9.00 | 0.00 | 0.35 | 0.18 | % | 0.02 | 0 | 0 | 1.80 | 0.00 | 0.00 | 0.00 | 4/17/2026 4:00:08 PM EST | |||
| 10.00 | 0.00 | 0.23 | 0.12 | % | 0.01 | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 4/17/2026 4:00:08 PM EST | |||
| 11.00 | 0.00 | 0.22 | 0.11 | % | 0.01 | 0 | 0 | 1.27 | -0.01 | 0.00 | 0.00 | 4/17/2026 4:00:08 PM EST | |||
| 12.00 | 0.00 | 0.23 | 0.12 | % | 0.01 | 0 | 0 | 1.12 | -0.01 | 0.01 | 0.00 | 4/17/2026 4:00:08 PM EST | |||
| 13.00 | 0.00 | 0.43 | 0.22 | 0.17 | 0.00 | 0.00% | 0.02 | 0 | 46 | 1.18 | -0.03 | 0.01 | -0.01 | 4/14/2026 | 4/17/2026 4:00:08 PM EST |
| 13.50 | 0.00 | 0.28 | 0.14 | 0.34 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.97 | -0.04 | 0.02 | -0.01 | 4/10/2026 | 4/17/2026 4:00:08 PM EST |
| 14.00 | 0.00 | 0.45 | 0.23 | 0.33 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.05 | -0.05 | 0.02 | -0.01 | 4/10/2026 | 4/17/2026 4:00:08 PM EST |
| 14.50 | 0.00 | 0.45 | 0.23 | % | 0.02 | 0 | 0 | 0.98 | -0.07 | 0.03 | -0.01 | 4/17/2026 4:00:08 PM EST | |||
| 15.00 | 0.00 | 0.45 | 0.23 | 0.31 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.90 | -0.09 | 0.03 | -0.01 | 4/15/2026 | 4/17/2026 4:00:08 PM EST |
| 15.50 | 0.24 | 0.51 | 0.38 | 0.31 | +0.02 | +6.90% | 0.02 | 1 | 20 | 0.77 | -0.12 | 0.04 | -0.01 | 4/17/2026 | 4/17/2026 4:00:08 PM EST |
| 16.00 | 0.29 | 0.63 | 0.46 | 0.35 | -0.02 | -5.41% | 0.03 | 1 | 2 | 0.76 | -0.14 | 0.04 | -0.01 | 4/17/2026 | 4/17/2026 4:00:08 PM EST |
| 16.50 | 0.15 | 0.60 | 0.38 | 0.54 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.63 | -0.17 | 0.05 | -0.02 | 4/15/2026 | 4/17/2026 4:00:08 PM EST |
| 17.00 | 0.45 | 0.83 | 0.64 | 0.61 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.72 | -0.20 | 0.06 | -0.02 | 4/16/2026 | 4/17/2026 4:00:08 PM EST |
| 17.50 | 0.45 | 0.85 | 0.65 | 0.60 | -0.20 | -25.00% | 0.04 | 7 | 5 | 0.66 | -0.23 | 0.06 | -0.02 | 4/17/2026 | 4/17/2026 4:00:08 PM EST |
| 18.00 | 0.69 | 1.10 | 0.90 | 0.81 | -0.15 | -15.63% | 0.05 | 1 | 5 | 0.70 | -0.27 | 0.07 | -0.02 | 4/17/2026 | 4/17/2026 4:00:08 PM EST |
| 18.50 | 0.92 | 1.18 | 1.05 | 1.07 | +0.06 | +5.95% | 0.06 | 1 | 31 | 0.68 | -0.31 | 0.07 | -0.02 | 4/17/2026 | 4/17/2026 4:00:08 PM EST |
| 19.00 | 1.05 | 1.38 | 1.22 | 1.29 | +0.06 | +4.88% | 0.06 | 1 | 11 | 0.67 | -0.35 | 0.08 | -0.02 | 4/17/2026 | 4/17/2026 4:00:08 PM EST |
| 19.50 | 1.25 | 1.71 | 1.48 | % | 0.08 | 0 | 0 | 0.68 | -0.39 | 0.08 | -0.02 | 4/17/2026 4:00:08 PM EST | |||
| 20.00 | 1.46 | 1.85 | 1.66 | 1.70 | +0.01 | +0.60% | 0.08 | 20 | 2 | 0.65 | -0.43 | 0.09 | -0.02 | 4/17/2026 | 4/17/2026 4:00:08 PM EST |
| 20.50 | 1.75 | 2.10 | 1.93 | % | 0.09 | 0 | 0 | 0.65 | -0.48 | 0.09 | -0.02 | 4/17/2026 4:00:08 PM EST | |||
| 21.00 | 2.04 | 2.29 | 2.17 | 2.31 | % | 0.10 | 4 | 0 | 0.63 | -0.52 | 0.09 | -0.02 | 4/17/2026 | 4/17/2026 4:00:08 PM EST | |
| 21.50 | 2.28 | 2.81 | 2.55 | 2.61 | % | 0.12 | 6 | 0 | 0.66 | -0.56 | 0.09 | -0.02 | 4/17/2026 | 4/17/2026 4:00:08 PM EST | |
| 22.00 | 2.71 | 3.05 | 2.88 | % | 0.13 | 0 | 0 | 0.66 | -0.60 | 0.09 | -0.02 | 4/17/2026 4:00:08 PM EST | |||
| 22.50 | 3.00 | 3.40 | 3.20 | 3.35 | % | 0.14 | 8 | 0 | 0.64 | -0.64 | 0.08 | -0.02 | 4/17/2026 | 4/17/2026 4:00:08 PM EST | |
| 23.00 | 3.25 | 3.85 | 3.55 | 3.65 | % | 0.15 | 12 | 0 | 0.63 | -0.68 | 0.08 | -0.02 | 4/17/2026 | 4/17/2026 4:00:08 PM EST | |
| 23.50 | 3.75 | 4.15 | 3.95 | % | 0.17 | 0 | 0 | 0.63 | -0.72 | 0.08 | -0.02 | 4/17/2026 4:00:08 PM EST | |||
| 24.00 | 3.90 | 5.10 | 4.50 | % | 0.19 | 0 | 0 | 0.67 | -0.75 | 0.07 | -0.02 | 4/17/2026 4:00:08 PM EST | |||
| 25.00 | 4.75 | 5.90 | 5.33 | % | 0.21 | 0 | 0 | 0.99 | -0.80 | 0.06 | -0.02 | 4/17/2026 4:00:08 PM EST | |||
| 26.00 | 5.45 | 6.95 | 6.20 | % | 0.24 | 0 | 0 | 1.09 | -0.85 | 0.05 | -0.01 | 4/17/2026 4:00:08 PM EST | |||
| 27.00 | 6.40 | 7.85 | 7.13 | % | 0.26 | 0 | 0 | 1.13 | -0.88 | 0.04 | -0.01 | 4/17/2026 4:00:08 PM EST | |||
| 30.00 | 9.25 | 11.05 | 10.15 | 9.69 | 0.00 | 0.00% | 0.34 | 0 | 1 | 1.42 | -0.95 | 0.02 | -0.01 | 4/16/2026 | 4/17/2026 4:00:08 PM EST |