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 | 14.45 | 15.70 | 15.08 | 15.25 | +0.60 | +4.10% | 3.02 | 2 | 124 | 7.08 | 1.00 | 0.00 | 0.00 | 5/18/2026 | 5/18/2026 4:00:01 PM EST |
| 9.00 | 10.40 | 11.75 | 11.08 | 11.87 | 0.00 | 0.00% | 1.23 | 0 | 104 | 4.41 | 1.00 | 0.00 | 0.00 | 5/11/2026 | 5/18/2026 4:00:01 PM EST |
| 10.00 | 9.65 | 10.55 | 10.10 | 10.20 | % | 1.01 | 2 | 0 | 3.55 | 1.00 | 0.00 | 0.00 | 5/18/2026 | 5/18/2026 4:00:01 PM EST | |
| 11.00 | 8.50 | 9.55 | 9.03 | 10.27 | 0.00 | 0.00% | 0.82 | 0 | 3 | 3.15 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/18/2026 4:00:01 PM EST |
| 12.00 | 7.50 | 8.80 | 8.15 | 9.79 | 0.00 | 0.00% | 0.68 | 0 | 2 | 3.18 | 1.00 | 0.00 | 0.00 | 5/7/2026 | 5/18/2026 4:00:01 PM EST |
| 13.00 | 5.65 | 8.55 | 7.10 | % | 0.55 | 0 | 0 | 3.74 | 1.00 | 0.00 | 0.00 | 5/18/2026 4:00:01 PM EST | |||
| 13.50 | 5.95 | 7.10 | 6.53 | 8.22 | 0.00 | 0.00% | 0.48 | 0 | 3 | 2.36 | 1.00 | 0.00 | 0.00 | 5/7/2026 | 5/18/2026 4:00:01 PM EST |
| 14.00 | 5.80 | 6.35 | 6.08 | 6.60 | 0.00 | 0.00% | 0.43 | 0 | 2 | 1.83 | 1.00 | 0.00 | 0.00 | 5/4/2026 | 5/18/2026 4:00:01 PM EST |
| 14.50 | 5.05 | 6.05 | 5.55 | 7.27 | 0.00 | 0.00% | 0.38 | 0 | 1 | 1.98 | 1.00 | 0.00 | 0.00 | 5/7/2026 | 5/18/2026 4:00:01 PM EST |
| 15.00 | 4.60 | 5.55 | 5.08 | 4.50 | 0.00 | 0.00% | 0.34 | 0 | 4 | 1.83 | 1.00 | 0.00 | 0.00 | 5/15/2026 | 5/18/2026 4:00:01 PM EST |
| 15.50 | 4.05 | 5.25 | 4.65 | 5.15 | 0.00 | 0.00% | 0.30 | 0 | 2 | 1.92 | 1.00 | 0.00 | 0.00 | 5/4/2026 | 5/18/2026 4:00:01 PM EST |
| 16.00 | 3.65 | 4.60 | 4.13 | 3.62 | 0.00 | 0.00% | 0.26 | 0 | 4 | 1.61 | 0.99 | 0.01 | 0.00 | 5/15/2026 | 5/18/2026 4:00:01 PM EST |
| 16.50 | 3.10 | 4.05 | 3.58 | 3.80 | +0.96 | +33.81% | 0.22 | 2 | 9 | 1.41 | 0.99 | 0.02 | 0.00 | 5/18/2026 | 5/18/2026 4:00:01 PM EST |
| 17.00 | 2.82 | 3.30 | 3.06 | 3.06 | +0.16 | +5.52% | 0.18 | 698 | 28 | 0.99 | 0.97 | 0.04 | -0.01 | 5/18/2026 | 5/18/2026 4:00:01 PM EST |
| 17.50 | 1.98 | 3.20 | 2.59 | 3.25 | 0.00 | 0.00% | 0.15 | 0 | 7 | 1.28 | 0.93 | 0.07 | -0.01 | 5/11/2026 | 5/18/2026 4:00:01 PM EST |
| 18.00 | 1.83 | 2.31 | 2.07 | 2.07 | +0.42 | +25.46% | 0.11 | 740 | 42 | 0.76 | 0.88 | 0.11 | -0.02 | 5/18/2026 | 5/18/2026 4:00:01 PM EST |
| 18.50 | 1.22 | 2.25 | 1.74 | 1.08 | 0.00 | 0.00% | 0.09 | 0 | 16 | 1.02 | 0.81 | 0.15 | -0.02 | 5/15/2026 | 5/18/2026 4:00:01 PM EST |
| 19.00 | 1.21 | 1.32 | 1.27 | 1.35 | +0.40 | +42.11% | 0.07 | 18 | 490 | 0.51 | 0.73 | 0.19 | -0.03 | 5/18/2026 | 5/18/2026 4:00:01 PM EST |
| 19.50 | 0.91 | 0.97 | 0.94 | 0.96 | +0.24 | +33.34% | 0.05 | 32 | 500 | 0.51 | 0.62 | 0.22 | -0.03 | 5/18/2026 | 5/18/2026 4:00:01 PM EST |
| 20.00 | 0.64 | 0.68 | 0.66 | 0.62 | +0.14 | +29.17% | 0.03 | 118 | 189 | 0.49 | 0.51 | 0.23 | -0.03 | 5/18/2026 | 5/18/2026 4:00:01 PM EST |
| 20.50 | 0.43 | 0.47 | 0.45 | 0.45 | +0.10 | +28.58% | 0.02 | 50 | 376 | 0.49 | 0.39 | 0.23 | -0.03 | 5/18/2026 | 5/18/2026 4:00:01 PM EST |
| 21.00 | 0.28 | 0.31 | 0.30 | 0.29 | +0.09 | +45.00% | 0.01 | 139 | 192 | 0.49 | 0.29 | 0.21 | -0.03 | 5/18/2026 | 5/18/2026 4:00:01 PM EST |
| 21.50 | 0.18 | 0.19 | 0.19 | 0.22 | +0.09 | +69.24% | 0.01 | 5 | 1,210 | 0.49 | 0.20 | 0.17 | -0.02 | 5/18/2026 | 5/18/2026 4:00:01 PM EST |
| 22.00 | 0.11 | 0.12 | 0.12 | 0.12 | +0.04 | +50.00% | 0.01 | 49 | 287 | 0.50 | 0.13 | 0.13 | -0.02 | 5/18/2026 | 5/18/2026 4:00:01 PM EST |
| 22.50 | 0.07 | 0.08 | 0.08 | 0.09 | +0.04 | +80.00% | 0.00 | 14 | 238 | 0.51 | 0.09 | 0.10 | -0.01 | 5/18/2026 | 5/18/2026 4:00:01 PM EST |
| 23.00 | 0.04 | 0.05 | 0.05 | 0.05 | -0.09 | -64.29% | 0.00 | 108 | 330 | 0.51 | 0.05 | 0.07 | -0.01 | 5/18/2026 | 5/18/2026 4:00:01 PM EST |
| 23.50 | 0.00 | 0.19 | 0.10 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 98 | 0.81 | 0.03 | 0.04 | -0.01 | 5/13/2026 | 5/18/2026 4:00:01 PM EST |
| 24.00 | 0.00 | 0.05 | 0.03 | 0.04 | +0.03 | +300.00% | 0.00 | 23 | 528 | 0.64 | 0.02 | 0.03 | 0.00 | 5/18/2026 | 5/18/2026 4:00:01 PM EST |
| 24.50 | 0.00 | 1.16 | 0.58 | 0.07 | 0.00 | 0.00% | 0.02 | 0 | 12 | 1.87 | 0.01 | 0.01 | 0.00 | 5/14/2026 | 5/18/2026 4:00:01 PM EST |
| 25.00 | 0.00 | 0.07 | 0.04 | 0.03 | +0.01 | +50.00% | 0.00 | 18 | 148 | 0.80 | 0.00 | 0.01 | 0.00 | 5/18/2026 | 5/18/2026 4:00:01 PM EST |
| 25.50 | 0.00 | 1.79 | 0.90 | % | 0.04 | 0 | 0 | 2.39 | 0.00 | 0.00 | 0.00 | 5/18/2026 4:00:01 PM EST | |||
| 26.00 | 0.00 | 0.11 | 0.06 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 167 | 0.99 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 5/18/2026 4:00:01 PM EST |
| 26.50 | 0.00 | 1.41 | 0.71 | % | 0.03 | 0 | 0 | 2.35 | 0.00 | 0.00 | 0.00 | 5/18/2026 4:00:01 PM EST | |||
| 27.00 | 0.00 | 1.01 | 0.51 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 91 | 2.13 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 5/18/2026 4:00:01 PM EST |
| 28.00 | 0.00 | 0.20 | 0.10 | 0.06 | % | 0.00 | 6 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/18/2026 4:00:01 PM EST | |
| 29.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 5/18/2026 4:00:01 PM EST | |||
| 30.00 | 0.00 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 98 | 1.11 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 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 | 2.13 | 1.07 | % | 0.21 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/18/2026 4:00:01 PM EST | |||
| 9.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 4.41 | 0.00 | 0.00 | 0.00 | 5/18/2026 4:00:01 PM EST | |||
| 10.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 1 | 3.93 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 5/18/2026 4:00:01 PM EST |
| 11.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 3.50 | 0.00 | 0.00 | 0.00 | 5/18/2026 4:00:01 PM EST | |||
| 12.00 | 0.00 | 0.75 | 0.38 | 0.07 | 0.00 | 0.00% | 0.03 | 0 | 2 | 3.11 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 5/18/2026 4:00:01 PM EST |
| 13.00 | 0.00 | 0.95 | 0.48 | 0.17 | 0.00 | 0.00% | 0.04 | 0 | 46 | 3.01 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 5/18/2026 4:00:01 PM EST |
| 13.50 | 0.00 | 0.01 | 0.01 | 0.01 | -0.07 | -87.50% | 0.00 | 8 | 17 | 0.99 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/18/2026 4:00:01 PM EST |
| 14.00 | 0.00 | 0.95 | 0.48 | 0.18 | 0.00 | 0.00% | 0.03 | 0 | 1 | 2.65 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 5/18/2026 4:00:01 PM EST |
| 14.50 | 0.00 | 0.95 | 0.48 | 0.20 | 0.00 | 0.00% | 0.03 | 0 | 4 | 2.48 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 5/18/2026 4:00:01 PM EST |
| 15.00 | 0.00 | 0.27 | 0.14 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.45 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 5/18/2026 4:00:01 PM EST |
| 15.50 | 0.00 | 0.73 | 0.37 | 0.03 | 0.00 | 0.00% | 0.02 | 0 | 9 | 1.91 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 5/18/2026 4:00:01 PM EST |
| 16.00 | 0.00 | 0.27 | 0.14 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 13 | 1.20 | -0.01 | 0.01 | 0.00 | 5/5/2026 | 5/18/2026 4:00:01 PM EST |
| 16.50 | 0.00 | 0.28 | 0.14 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.10 | -0.01 | 0.02 | 0.00 | 5/15/2026 | 5/18/2026 4:00:01 PM EST |
| 17.00 | 0.00 | 0.35 | 0.18 | 0.03 | -0.03 | -50.00% | 0.01 | 13,556 | 87 | 1.06 | -0.03 | 0.04 | -0.01 | 5/18/2026 | 5/18/2026 4:00:01 PM EST |
| 17.50 | 0.05 | 0.06 | 0.06 | 0.06 | -0.08 | -57.15% | 0.00 | 4 | 156 | 0.52 | -0.07 | 0.07 | -0.01 | 5/18/2026 | 5/18/2026 4:00:01 PM EST |
| 18.00 | 0.10 | 0.11 | 0.11 | 0.09 | -0.12 | -57.15% | 0.01 | 7 | 48 | 0.52 | -0.12 | 0.11 | -0.02 | 5/18/2026 | 5/18/2026 4:00:01 PM EST |
| 18.50 | 0.17 | 0.19 | 0.18 | 0.15 | -0.16 | -51.62% | 0.01 | 35 | 221 | 0.50 | -0.18 | 0.15 | -0.02 | 5/18/2026 | 5/18/2026 4:00:01 PM EST |
| 19.00 | 0.28 | 0.31 | 0.30 | 0.33 | -0.17 | -34.00% | 0.02 | 20 | 335 | 0.49 | -0.27 | 0.19 | -0.03 | 5/18/2026 | 5/18/2026 4:00:01 PM EST |
| 19.50 | 0.45 | 0.49 | 0.47 | 0.39 | -0.30 | -43.48% | 0.02 | 3 | 133 | 0.49 | -0.38 | 0.22 | -0.03 | 5/18/2026 | 5/18/2026 4:00:01 PM EST |
| 20.00 | 0.67 | 0.73 | 0.70 | 0.63 | -0.32 | -33.69% | 0.03 | 20 | 138 | 0.49 | -0.49 | 0.23 | -0.03 | 5/18/2026 | 5/18/2026 4:00:01 PM EST |
| 20.50 | 0.96 | 1.02 | 0.99 | 1.05 | -0.25 | -19.24% | 0.05 | 7 | 27 | 0.49 | -0.61 | 0.23 | -0.03 | 5/18/2026 | 5/18/2026 4:00:01 PM EST |
| 21.00 | 1.26 | 1.40 | 1.33 | 1.40 | -0.25 | -15.16% | 0.06 | 10 | 180 | 0.48 | -0.71 | 0.21 | -0.03 | 5/18/2026 | 5/18/2026 4:00:01 PM EST |
| 21.50 | 1.64 | 1.80 | 1.72 | 2.06 | 0.00 | 0.00% | 0.08 | 0 | 32 | 0.46 | -0.80 | 0.17 | -0.02 | 5/15/2026 | 5/18/2026 4:00:01 PM EST |
| 22.00 | 1.56 | 2.50 | 2.03 | 2.59 | 0.00 | 0.00% | 0.09 | 0 | 30 | 0.87 | -0.87 | 0.13 | -0.02 | 5/15/2026 | 5/18/2026 4:00:01 PM EST |
| 22.50 | 2.01 | 2.97 | 2.49 | 1.19 | 0.00 | 0.00% | 0.11 | 0 | 79 | 0.94 | -0.91 | 0.10 | -0.01 | 5/7/2026 | 5/18/2026 4:00:01 PM EST |
| 23.00 | 2.52 | 3.45 | 2.99 | 2.37 | 0.00 | 0.00% | 0.13 | 0 | 31 | 1.02 | -0.95 | 0.07 | -0.01 | 5/11/2026 | 5/18/2026 4:00:01 PM EST |
| 23.50 | 3.10 | 4.70 | 3.90 | 2.30 | 0.00 | 0.00% | 0.17 | 0 | 3 | 1.73 | -0.97 | 0.04 | -0.01 | 5/7/2026 | 5/18/2026 4:00:01 PM EST |
| 24.00 | 3.55 | 5.40 | 4.48 | 3.34 | 0.00 | 0.00% | 0.19 | 0 | 3 | 1.98 | -0.98 | 0.03 | 0.00 | 5/12/2026 | 5/18/2026 4:00:01 PM EST |
| 24.50 | 4.05 | 5.70 | 4.88 | % | 0.20 | 0 | 0 | 1.92 | -0.99 | 0.01 | 0.00 | 5/18/2026 4:00:01 PM EST | |||
| 25.00 | 4.40 | 5.55 | 4.98 | 5.75 | 0.00 | 0.00% | 0.20 | 0 | 0 | 1.44 | -1.00 | 0.01 | 0.00 | 5/13/2026 | 5/18/2026 4:00:01 PM EST |
| 25.50 | 5.05 | 6.85 | 5.95 | 4.90 | 0.00 | 0.00% | 0.23 | 0 | 0 | 2.20 | -1.00 | 0.00 | 0.00 | 5/11/2026 | 5/18/2026 4:00:01 PM EST |
| 26.00 | 5.45 | 8.10 | 6.78 | 6.80 | 0.00 | 0.00% | 0.26 | 0 | 3 | 2.86 | -1.00 | 0.00 | 0.00 | 5/15/2026 | 5/18/2026 4:00:01 PM EST |
| 26.50 | 6.05 | 7.85 | 6.95 | 7.20 | 0.00 | 0.00% | 0.26 | 0 | 0 | 2.36 | -1.00 | 0.00 | 0.00 | 5/13/2026 | 5/18/2026 4:00:01 PM EST |
| 27.00 | 6.45 | 8.55 | 7.50 | 4.19 | 0.00 | 0.00% | 0.28 | 0 | 0 | 2.60 | -1.00 | 0.00 | 0.00 | 5/5/2026 | 5/18/2026 4:00:01 PM EST |
| 28.00 | 7.55 | 9.55 | 8.55 | 7.25 | 0.00 | 0.00% | 0.31 | 0 | 0 | 2.74 | -1.00 | 0.00 | 0.00 | 5/11/2026 | 5/18/2026 4:00:01 PM EST |
| 29.00 | 8.55 | 10.55 | 9.55 | 9.70 | 0.00 | 0.00% | 0.33 | 0 | 0 | 2.87 | -1.00 | 0.00 | 0.00 | 5/13/2026 | 5/18/2026 4:00:01 PM EST |
| 30.00 | 9.55 | 11.55 | 10.55 | 10.70 | 0.00 | 0.00% | 0.35 | 0 | 1 | 3.00 | -1.00 | 0.00 | 0.00 | 5/13/2026 | 5/18/2026 4:00:01 PM EST |