Options Chain for PINTEREST INC CL A (PINS) - $20.62 as of 4/22/2026 8:36:00 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 | 14.35 | 16.90 | 15.63 | 15.24 | 0.00 | 0.00% | 3.13 | 0 | 11 | 9.46 | 1.00 | 0.00 | 0.00 | 4/20/2026 | 4/22/2026 3:59:54 PM EST |
| 9.00 | 10.60 | 13.20 | 11.90 | 9.45 | 0.00 | 0.00% | 1.32 | 0 | 2 | 5.02 | 1.00 | 0.00 | 0.00 | 4/1/2026 | 4/22/2026 3:59:54 PM EST |
| 10.00 | 10.05 | 12.20 | 11.13 | 11.05 | +0.37 | +3.47% | 1.11 | 2 | 5 | 4.50 | 1.00 | 0.00 | 0.00 | 4/22/2026 | 4/22/2026 3:59:54 PM EST |
| 11.00 | 9.30 | 11.20 | 10.25 | 9.69 | 0.00 | 0.00% | 0.93 | 0 | 2 | 4.04 | 1.00 | 0.00 | 0.00 | 4/21/2026 | 4/22/2026 3:59:54 PM EST |
| 12.00 | 8.20 | 10.25 | 9.23 | 7.70 | 0.00 | 0.00% | 0.77 | 0 | 1 | 3.69 | 0.99 | 0.00 | 0.00 | 4/15/2026 | 4/22/2026 3:59:54 PM EST |
| 13.00 | 7.00 | 9.25 | 8.13 | 6.70 | 0.00 | 0.00% | 0.63 | 0 | 1 | 3.30 | 0.98 | 0.01 | -0.01 | 4/15/2026 | 4/22/2026 3:59:54 PM EST |
| 14.00 | 6.35 | 8.05 | 7.20 | 4.80 | 0.00 | 0.00% | 0.51 | 0 | 250 | 3.48 | 0.97 | 0.02 | -0.01 | 4/14/2026 | 4/22/2026 3:59:54 PM EST |
| 14.50 | 5.75 | 7.55 | 6.65 | % | 0.46 | 0 | 0 | 2.87 | 0.95 | 0.02 | -0.02 | 4/22/2026 3:59:54 PM EST | |||
| 15.00 | 5.40 | 7.05 | 6.23 | % | 0.42 | 0 | 0 | 2.50 | 0.94 | 0.03 | -0.02 | 4/22/2026 3:59:54 PM EST | |||
| 15.50 | 4.85 | 6.60 | 5.73 | % | 0.37 | 0 | 0 | 2.58 | 0.93 | 0.03 | -0.02 | 4/22/2026 3:59:54 PM EST | |||
| 16.00 | 3.65 | 6.15 | 4.90 | 4.60 | 0.00 | 0.00% | 0.31 | 0 | 29 | 2.23 | 0.89 | 0.04 | -0.03 | 4/20/2026 | 4/22/2026 3:59:54 PM EST |
| 16.50 | 3.95 | 5.70 | 4.83 | 4.30 | 0.00 | 0.00% | 0.29 | 0 | 1 | 2.16 | 0.87 | 0.05 | -0.03 | 4/20/2026 | 4/22/2026 3:59:54 PM EST |
| 17.00 | 3.50 | 5.30 | 4.40 | 3.81 | 0.00 | 0.00% | 0.26 | 0 | 21 | 2.19 | 0.84 | 0.05 | -0.04 | 4/20/2026 | 4/22/2026 3:59:54 PM EST |
| 17.50 | 2.38 | 4.85 | 3.62 | % | 0.21 | 0 | 0 | 2.28 | 0.82 | 0.06 | -0.04 | 4/22/2026 3:59:54 PM EST | |||
| 18.00 | 2.80 | 3.85 | 3.33 | 3.40 | +0.41 | +13.72% | 0.18 | 4 | 287 | 0.99 | 0.78 | 0.07 | -0.04 | 4/22/2026 | 4/22/2026 3:59:54 PM EST |
| 18.50 | 2.72 | 2.96 | 2.84 | 2.86 | % | 0.15 | 1 | 0 | 0.92 | 0.75 | 0.08 | -0.04 | 4/22/2026 | 4/22/2026 3:59:54 PM EST | |
| 19.00 | 2.43 | 2.90 | 2.67 | 2.59 | -0.28 | -9.76% | 0.14 | 3 | 568 | 1.02 | 0.71 | 0.09 | -0.04 | 4/22/2026 | 4/22/2026 3:59:54 PM EST |
| 19.50 | 2.10 | 2.33 | 2.22 | 2.25 | -0.10 | -4.26% | 0.11 | 10 | 3 | 0.93 | 0.66 | 0.10 | -0.05 | 4/22/2026 | 4/22/2026 3:59:54 PM EST |
| 20.00 | 1.87 | 1.93 | 1.90 | 1.94 | -0.01 | -0.52% | 0.10 | 8 | 949 | 0.90 | 0.61 | 0.11 | -0.05 | 4/22/2026 | 4/22/2026 3:59:54 PM EST |
| 20.50 | 1.57 | 1.68 | 1.63 | 1.67 | -0.05 | -2.91% | 0.08 | 6 | 11 | 0.92 | 0.56 | 0.11 | -0.05 | 4/22/2026 | 4/22/2026 3:59:54 PM EST |
| 21.00 | 1.33 | 1.46 | 1.40 | 1.44 | -0.09 | -5.89% | 0.07 | 32 | 431 | 0.89 | 0.50 | 0.11 | -0.05 | 4/22/2026 | 4/22/2026 3:59:54 PM EST |
| 21.50 | 1.12 | 1.24 | 1.18 | 1.19 | -0.01 | -0.84% | 0.05 | 10 | 35 | 0.88 | 0.45 | 0.11 | -0.05 | 4/22/2026 | 4/22/2026 3:59:54 PM EST |
| 22.00 | 0.93 | 1.06 | 1.00 | 1.10 | +0.01 | +0.92% | 0.05 | 12 | 2,012 | 0.88 | 0.40 | 0.10 | -0.05 | 4/22/2026 | 4/22/2026 3:59:54 PM EST |
| 22.50 | 0.79 | 0.89 | 0.84 | 0.90 | -0.06 | -6.25% | 0.04 | 10 | 7 | 0.88 | 0.36 | 0.10 | -0.04 | 4/22/2026 | 4/22/2026 3:59:54 PM EST |
| 23.00 | 0.61 | 0.76 | 0.69 | 0.75 | +0.05 | +7.15% | 0.03 | 41 | 616 | 0.86 | 0.32 | 0.09 | -0.04 | 4/22/2026 | 4/22/2026 3:59:54 PM EST |
| 24.00 | 0.42 | 0.55 | 0.49 | 0.53 | -0.02 | -3.64% | 0.02 | 61 | 339 | 0.88 | 0.26 | 0.08 | -0.04 | 4/22/2026 | 4/22/2026 3:59:54 PM EST |
| 25.00 | 0.28 | 0.47 | 0.38 | 0.35 | +0.02 | +6.07% | 0.02 | 142 | 313 | 0.92 | 0.20 | 0.07 | -0.04 | 4/22/2026 | 4/22/2026 3:59:54 PM EST |
| 26.00 | 0.19 | 0.51 | 0.35 | 0.25 | +0.04 | +19.05% | 0.01 | 12 | 11 | 1.00 | 0.16 | 0.06 | -0.03 | 4/22/2026 | 4/22/2026 3:59:54 PM EST |
| 27.00 | 0.15 | 0.20 | 0.18 | 0.19 | +0.01 | +5.56% | 0.01 | 1 | 37 | 0.92 | 0.13 | 0.05 | -0.03 | 4/22/2026 | 4/22/2026 3:59:54 PM EST |
| 28.00 | 0.00 | 1.00 | 0.50 | 0.13 | 0.00 | 0.00% | 0.02 | 0 | 3 | 1.76 | 0.07 | 0.03 | -0.02 | 4/15/2026 | 4/22/2026 3:59:54 PM EST |
| 29.00 | 0.00 | 1.21 | 0.61 | 0.12 | 0.00 | 0.00% | 0.02 | 0 | 1 | 2.02 | 0.05 | 0.02 | -0.01 | 4/15/2026 | 4/22/2026 3:59:54 PM EST |
| 30.00 | 0.00 | 0.36 | 0.18 | 0.15 | +0.07 | +87.50% | 0.01 | 11 | 3 | 1.42 | 0.04 | 0.02 | -0.01 | 4/22/2026 | 4/22/2026 3:59:54 PM EST |
| 35.00 | 0.00 | 1.59 | 0.80 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 3 | 2.84 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 4/22/2026 3:59:54 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 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 6.07 | 0.00 | 0.00 | 0.00 | 4/22/2026 3:59:54 PM EST | |||
| 9.00 | 0.00 | 2.14 | 1.07 | % | 0.12 | 0 | 0 | 5.73 | 0.00 | 0.00 | 0.00 | 4/22/2026 3:59:54 PM EST | |||
| 10.00 | 0.00 | 1.93 | 0.97 | % | 0.10 | 0 | 0 | 4.90 | 0.00 | 0.00 | 0.00 | 4/22/2026 3:59:54 PM EST | |||
| 11.00 | 0.00 | 1.14 | 0.57 | % | 0.05 | 0 | 0 | 3.49 | 0.00 | 0.00 | 0.00 | 4/22/2026 3:59:54 PM EST | |||
| 12.00 | 0.00 | 1.01 | 0.51 | 0.04 | 0.00 | 0.00% | 0.04 | 0 | 15 | 2.98 | -0.01 | 0.00 | 0.00 | 4/20/2026 | 4/22/2026 3:59:54 PM EST |
| 13.00 | 0.00 | 0.45 | 0.23 | 0.06 | +0.01 | +20.00% | 0.02 | 14 | 65 | 1.99 | -0.02 | 0.01 | -0.01 | 4/22/2026 | 4/22/2026 3:59:54 PM EST |
| 14.00 | 0.00 | 0.82 | 0.41 | 0.14 | +0.09 | +180.00% | 0.03 | 15 | 77 | 2.16 | -0.03 | 0.02 | -0.01 | 4/22/2026 | 4/22/2026 3:59:54 PM EST |
| 14.50 | 0.00 | 0.37 | 0.19 | 0.10 | +0.03 | +42.86% | 0.01 | 112 | 4 | 1.53 | -0.05 | 0.02 | -0.02 | 4/22/2026 | 4/22/2026 3:59:54 PM EST |
| 15.00 | 0.11 | 0.37 | 0.24 | 0.15 | 0.00 | 0.00% | 0.02 | 95 | 87 | 1.22 | -0.06 | 0.03 | -0.02 | 4/22/2026 | 4/22/2026 3:59:54 PM EST |
| 15.50 | 0.00 | 1.29 | 0.65 | % | 0.04 | 0 | 0 | 2.17 | -0.07 | 0.03 | -0.02 | 4/22/2026 3:59:54 PM EST | |||
| 16.00 | 0.12 | 0.50 | 0.31 | 0.31 | +0.06 | +24.00% | 0.02 | 2 | 1,940 | 1.11 | -0.11 | 0.04 | -0.03 | 4/22/2026 | 4/22/2026 3:59:54 PM EST |
| 16.50 | 0.22 | 0.62 | 0.42 | 0.30 | 0.00 | 0.00% | 0.03 | 17 | 1 | 1.14 | -0.13 | 0.05 | -0.03 | 4/22/2026 | 4/22/2026 3:59:54 PM EST |
| 17.00 | 0.30 | 0.49 | 0.40 | 0.37 | +0.03 | +8.83% | 0.02 | 37 | 144 | 1.02 | -0.16 | 0.05 | -0.04 | 4/22/2026 | 4/22/2026 3:59:54 PM EST |
| 17.50 | 0.38 | 0.55 | 0.47 | 0.46 | -0.07 | -13.21% | 0.03 | 30 | 1 | 0.99 | -0.18 | 0.06 | -0.04 | 4/22/2026 | 4/22/2026 3:59:54 PM EST |
| 18.00 | 0.47 | 0.61 | 0.54 | 0.55 | -0.05 | -8.34% | 0.03 | 21 | 444 | 0.94 | -0.22 | 0.07 | -0.04 | 4/22/2026 | 4/22/2026 3:59:54 PM EST |
| 18.50 | 0.62 | 0.73 | 0.68 | 0.70 | +0.03 | +4.48% | 0.04 | 4 | 5 | 0.93 | -0.25 | 0.08 | -0.04 | 4/22/2026 | 4/22/2026 3:59:54 PM EST |
| 19.00 | 0.81 | 0.89 | 0.85 | 0.84 | -0.04 | -4.55% | 0.04 | 4 | 281 | 0.94 | -0.29 | 0.09 | -0.04 | 4/22/2026 | 4/22/2026 3:59:54 PM EST |
| 19.50 | 1.01 | 1.11 | 1.06 | 1.02 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.98 | -0.34 | 0.10 | -0.05 | 4/21/2026 | 4/22/2026 3:59:54 PM EST |
| 20.00 | 1.19 | 1.28 | 1.24 | 1.21 | -0.04 | -3.20% | 0.06 | 13 | 47 | 0.92 | -0.39 | 0.11 | -0.05 | 4/22/2026 | 4/22/2026 3:59:54 PM EST |
| 20.50 | 1.40 | 1.52 | 1.46 | 1.58 | -0.04 | -2.47% | 0.07 | 1 | 7 | 0.92 | -0.44 | 0.11 | -0.05 | 4/22/2026 | 4/22/2026 3:59:54 PM EST |
| 21.00 | 1.67 | 1.79 | 1.73 | 1.90 | 0.00 | 0.00% | 0.08 | 0 | 19 | 0.92 | -0.50 | 0.11 | -0.05 | 4/20/2026 | 4/22/2026 3:59:54 PM EST |
| 21.50 | 1.96 | 2.13 | 2.05 | % | 0.10 | 0 | 0 | 0.90 | -0.55 | 0.11 | -0.05 | 4/22/2026 3:59:54 PM EST | |||
| 22.00 | 2.27 | 2.39 | 2.33 | 2.42 | +0.24 | +11.01% | 0.11 | 10 | 20 | 0.91 | -0.60 | 0.10 | -0.05 | 4/22/2026 | 4/22/2026 3:59:54 PM EST |
| 22.50 | 2.60 | 2.83 | 2.72 | 2.67 | -0.31 | -10.41% | 0.12 | 4 | 1 | 0.92 | -0.64 | 0.10 | -0.04 | 4/22/2026 | 4/22/2026 3:59:54 PM EST |
| 23.00 | 2.96 | 3.20 | 3.08 | 2.93 | 0.00 | 0.00% | 0.13 | 0 | 3 | 0.92 | -0.68 | 0.09 | -0.04 | 4/21/2026 | 4/22/2026 3:59:54 PM EST |
| 24.00 | 3.50 | 4.35 | 3.93 | 3.85 | +0.05 | +1.32% | 0.16 | 6 | 3 | 0.92 | -0.74 | 0.08 | -0.04 | 4/22/2026 | 4/22/2026 3:59:54 PM EST |
| 25.00 | 4.25 | 5.75 | 5.00 | 5.00 | 0.00 | 0.00% | 0.20 | 0 | 1 | 1.63 | -0.80 | 0.07 | -0.04 | 4/16/2026 | 4/22/2026 3:59:54 PM EST |
| 26.00 | 4.35 | 6.70 | 5.53 | 5.65 | 0.00 | 0.00% | 0.21 | 0 | 0 | 1.74 | -0.84 | 0.06 | -0.03 | 4/21/2026 | 4/22/2026 3:59:54 PM EST |
| 27.00 | 5.30 | 7.55 | 6.43 | 8.44 | 0.00 | 0.00% | 0.24 | 0 | 0 | 1.77 | -0.87 | 0.05 | -0.03 | 4/1/2026 | 4/22/2026 3:59:54 PM EST |
| 28.00 | 6.25 | 8.50 | 7.38 | 10.10 | 0.00 | 0.00% | 0.26 | 0 | 0 | 1.85 | -0.93 | 0.03 | -0.02 | 4/13/2026 | 4/22/2026 3:59:54 PM EST |
| 29.00 | 7.85 | 9.50 | 8.68 | 11.10 | 0.00 | 0.00% | 0.30 | 0 | 0 | 1.96 | -0.95 | 0.02 | -0.01 | 4/13/2026 | 4/22/2026 3:59:54 PM EST |
| 30.00 | 8.75 | 10.40 | 9.58 | 9.40 | -0.60 | -6.00% | 0.32 | 9 | 1 | 1.99 | -0.96 | 0.02 | -0.01 | 4/22/2026 | 4/22/2026 3:59:54 PM EST |
| 35.00 | 13.15 | 15.70 | 14.43 | % | 0.41 | 0 | 0 | 2.66 | -1.00 | 0.00 | 0.00 | 4/22/2026 3:59:54 PM EST |