Options Chain for PINTEREST INC CL A (PINS) - $19.79 as of 4/24/2026 7:03:27 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 15.90 | 18.70 | 17.30 | % | 5.77 | 0 | 0 | 6.84 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:59:53 PM EST | |||
| 4.00 | 14.90 | 17.25 | 16.08 | % | 4.02 | 0 | 0 | 5.61 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:59:53 PM EST | |||
| 5.00 | 13.95 | 16.75 | 15.35 | % | 3.07 | 0 | 0 | 4.65 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:59:53 PM EST | |||
| 6.00 | 12.45 | 15.40 | 13.93 | 14.98 | 0.00 | 0.00% | 2.32 | 0 | 1 | 3.64 | 1.00 | 0.00 | 0.00 | 4/21/2026 | 4/24/2026 3:59:53 PM EST |
| 7.00 | 12.20 | 14.40 | 13.30 | 11.50 | 0.00 | 0.00% | 1.90 | 0 | 5 | 3.20 | 1.00 | 0.00 | 0.00 | 3/31/2026 | 4/24/2026 3:59:53 PM EST |
| 8.00 | 10.55 | 13.25 | 11.90 | % | 1.49 | 0 | 0 | 2.84 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:59:53 PM EST | |||
| 9.00 | 10.20 | 12.25 | 11.23 | % | 1.25 | 0 | 0 | 2.54 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:59:53 PM EST | |||
| 10.00 | 9.05 | 10.25 | 9.65 | % | 0.97 | 0 | 110 | 1.32 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:59:53 PM EST | |||
| 11.00 | 8.25 | 9.45 | 8.85 | 7.30 | 0.00 | 0.00% | 0.80 | 0 | 8 | 1.35 | 0.99 | 0.00 | 0.00 | 3/30/2026 | 4/24/2026 3:59:53 PM EST |
| 12.00 | 7.50 | 8.15 | 7.83 | 6.42 | 0.00 | 0.00% | 0.65 | 0 | 3 | 0.90 | 0.98 | 0.01 | 0.00 | 3/30/2026 | 4/24/2026 3:59:53 PM EST |
| 13.00 | 6.60 | 7.30 | 6.95 | 6.00 | 0.00 | 0.00% | 0.53 | 0 | 96 | 0.92 | 0.96 | 0.02 | 0.00 | 4/2/2026 | 4/24/2026 3:59:53 PM EST |
| 14.00 | 5.75 | 6.30 | 6.03 | 6.51 | 0.00 | 0.00% | 0.43 | 0 | 197 | 0.79 | 0.93 | 0.02 | -0.01 | 4/20/2026 | 4/24/2026 3:59:53 PM EST |
| 15.00 | 4.95 | 5.70 | 5.33 | 5.20 | -1.08 | -17.20% | 0.36 | 10 | 241 | 0.91 | 0.89 | 0.04 | -0.01 | 4/24/2026 | 4/24/2026 3:59:53 PM EST |
| 16.00 | 4.30 | 4.80 | 4.55 | 4.35 | -0.05 | -1.14% | 0.28 | 2 | 218 | 0.69 | 0.84 | 0.05 | -0.01 | 4/24/2026 | 4/24/2026 3:59:53 PM EST |
| 17.00 | 3.55 | 3.90 | 3.73 | 3.65 | -0.75 | -17.05% | 0.22 | 3 | 896 | 0.65 | 0.78 | 0.06 | -0.01 | 4/24/2026 | 4/24/2026 3:59:53 PM EST |
| 18.00 | 2.88 | 3.25 | 3.07 | 2.98 | +0.06 | +2.06% | 0.17 | 81 | 2,072 | 0.65 | 0.71 | 0.07 | -0.02 | 4/24/2026 | 4/24/2026 3:59:53 PM EST |
| 19.00 | 2.48 | 2.56 | 2.52 | 2.39 | +0.06 | +2.58% | 0.13 | 56 | 1,031 | 0.66 | 0.63 | 0.08 | -0.02 | 4/24/2026 | 4/24/2026 3:59:53 PM EST |
| 20.00 | 1.93 | 2.17 | 2.05 | 1.92 | +0.09 | +4.92% | 0.10 | 71 | 1,648 | 0.66 | 0.55 | 0.08 | -0.02 | 4/24/2026 | 4/24/2026 3:59:53 PM EST |
| 21.00 | 1.53 | 1.60 | 1.57 | 1.49 | +0.05 | +3.48% | 0.07 | 1,359 | 4,158 | 0.64 | 0.47 | 0.08 | -0.02 | 4/24/2026 | 4/24/2026 3:59:53 PM EST |
| 22.00 | 1.18 | 1.26 | 1.22 | 1.13 | +0.03 | +2.73% | 0.06 | 11 | 727 | 0.64 | 0.40 | 0.08 | -0.02 | 4/24/2026 | 4/24/2026 3:59:53 PM EST |
| 23.00 | 0.90 | 0.96 | 0.93 | 0.86 | -0.02 | -2.28% | 0.04 | 10 | 1,715 | 0.63 | 0.33 | 0.07 | -0.02 | 4/24/2026 | 4/24/2026 3:59:53 PM EST |
| 24.00 | 0.68 | 0.70 | 0.69 | 0.69 | +0.04 | +6.16% | 0.03 | 16 | 754 | 0.62 | 0.27 | 0.07 | -0.01 | 4/24/2026 | 4/24/2026 3:59:53 PM EST |
| 25.00 | 0.51 | 0.56 | 0.54 | 0.50 | +0.04 | +8.70% | 0.02 | 20 | 2,900 | 0.63 | 0.21 | 0.06 | -0.01 | 4/24/2026 | 4/24/2026 3:59:53 PM EST |
| 26.00 | 0.38 | 0.46 | 0.42 | 0.38 | -0.16 | -29.63% | 0.02 | 107 | 682 | 0.64 | 0.17 | 0.05 | -0.01 | 4/24/2026 | 4/24/2026 3:59:53 PM EST |
| 27.00 | 0.16 | 0.50 | 0.33 | 0.23 | -0.23 | -50.00% | 0.01 | 4 | 1,051 | 0.64 | 0.13 | 0.04 | -0.01 | 4/24/2026 | 4/24/2026 3:59:53 PM EST |
| 28.00 | 0.22 | 0.30 | 0.26 | 0.21 | -0.02 | -8.70% | 0.01 | 32 | 1,405 | 0.65 | 0.10 | 0.04 | -0.01 | 4/24/2026 | 4/24/2026 3:59:53 PM EST |
| 29.00 | 0.17 | 0.28 | 0.23 | 0.27 | 0.00 | 0.00% | 0.01 | 0 | 244 | 0.67 | 0.08 | 0.03 | -0.01 | 4/21/2026 | 4/24/2026 3:59:53 PM EST |
| 30.00 | 0.13 | 0.15 | 0.14 | 0.13 | -0.03 | -18.75% | 0.00 | 49 | 5,338 | 0.65 | 0.06 | 0.02 | -0.01 | 4/24/2026 | 4/24/2026 3:59:53 PM EST |
| 31.00 | 0.06 | 0.12 | 0.09 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 98 | 0.63 | 0.04 | 0.02 | 0.00 | 4/15/2026 | 4/24/2026 3:59:53 PM EST |
| 32.00 | 0.00 | 0.13 | 0.07 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 194 | 0.72 | 0.03 | 0.01 | 0.00 | 4/15/2026 | 4/24/2026 3:59:53 PM EST |
| 33.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 612 | 0.72 | 0.02 | 0.01 | 0.00 | 4/22/2026 | 4/24/2026 3:59:53 PM EST |
| 34.00 | 0.02 | 0.34 | 0.18 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 47 | 0.78 | 0.02 | 0.01 | 0.00 | 4/17/2026 | 4/24/2026 3:59:53 PM EST |
| 35.00 | 0.01 | 0.10 | 0.06 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,946 | 0.67 | 0.01 | 0.01 | 0.00 | 4/23/2026 | 4/24/2026 3:59:53 PM EST |
| 37.00 | 0.00 | 0.11 | 0.06 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 2,142 | 0.85 | 0.01 | 0.00 | 0.00 | 4/15/2026 | 4/24/2026 3:59:53 PM EST |
| 40.00 | 0.00 | 0.08 | 0.04 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 2,341 | 0.89 | 0.00 | 0.00 | 0.00 | 3/31/2026 | 4/24/2026 3:59:53 PM EST |
| 42.00 | 0.01 | 0.04 | 0.03 | 0.04 | -0.01 | -20.00% | 0.00 | 2 | 288 | 0.79 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 4/24/2026 3:59:53 PM EST |
| 45.00 | 0.00 | 0.21 | 0.11 | 0.03 | 0.00 | 0.00% | 0.00 | 1 | 899 | 1.18 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 4/24/2026 3:59:53 PM EST |
| 47.00 | 0.00 | 0.07 | 0.04 | % | 0.00 | 0 | 40 | 1.03 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:53 PM EST | |||
| 50.00 | 0.00 | 0.07 | 0.04 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 2,738 | 1.09 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 4/24/2026 3:59:53 PM EST |
| 55.00 | 0.00 | 0.27 | 0.14 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 231 | 1.46 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 4/24/2026 3:59:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 0.15 | 0.08 | % | 0.03 | 0 | 0 | 2.92 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:53 PM EST | |||
| 4.00 | 0.00 | 2.13 | 1.07 | % | 0.27 | 0 | 0 | 6.09 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:53 PM EST | |||
| 5.00 | 0.00 | 1.00 | 0.50 | % | 0.10 | 0 | 0 | 3.59 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:53 PM EST | |||
| 6.00 | 0.00 | 2.13 | 1.07 | % | 0.18 | 0 | 0 | 4.38 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:53 PM EST | |||
| 7.00 | 0.00 | 0.27 | 0.14 | 0.02 | 0.00 | 0.00% | 0.02 | 0 | 16 | 1.87 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/24/2026 3:59:53 PM EST |
| 8.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 87 | 1.19 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/24/2026 3:59:53 PM EST |
| 9.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 213 | 1.05 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 4/24/2026 3:59:53 PM EST |
| 10.00 | 0.00 | 0.15 | 0.08 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 47 | 1.14 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 4/24/2026 3:59:53 PM EST |
| 11.00 | 0.00 | 0.28 | 0.14 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 60 | 1.16 | -0.01 | 0.00 | 0.00 | 4/15/2026 | 4/24/2026 3:59:53 PM EST |
| 12.00 | 0.03 | 0.12 | 0.08 | 0.27 | 0.00 | 0.00% | 0.01 | 0 | 157 | 0.74 | -0.02 | 0.01 | 0.00 | 4/22/2026 | 4/24/2026 3:59:53 PM EST |
| 13.00 | 0.12 | 0.17 | 0.15 | 0.15 | -0.01 | -6.25% | 0.01 | 3 | 204 | 0.75 | -0.04 | 0.02 | 0.00 | 4/24/2026 | 4/24/2026 3:59:53 PM EST |
| 14.00 | 0.16 | 0.26 | 0.21 | 0.26 | 0.00 | 0.00% | 0.01 | 0 | 1,723 | 0.71 | -0.07 | 0.02 | -0.01 | 4/23/2026 | 4/24/2026 3:59:53 PM EST |
| 15.00 | 0.33 | 0.39 | 0.36 | 0.35 | +0.04 | +12.91% | 0.02 | 5 | 936 | 0.71 | -0.11 | 0.04 | -0.01 | 4/24/2026 | 4/24/2026 3:59:53 PM EST |
| 16.00 | 0.50 | 0.57 | 0.54 | 0.52 | -0.05 | -8.78% | 0.03 | 135 | 518 | 0.69 | -0.16 | 0.05 | -0.01 | 4/24/2026 | 4/24/2026 3:59:53 PM EST |
| 17.00 | 0.73 | 0.82 | 0.78 | 0.79 | -0.02 | -2.47% | 0.05 | 136 | 2,271 | 0.67 | -0.22 | 0.06 | -0.01 | 4/24/2026 | 4/24/2026 3:59:53 PM EST |
| 18.00 | 1.04 | 1.13 | 1.09 | 1.07 | -0.07 | -6.14% | 0.06 | 41 | 2,438 | 0.66 | -0.29 | 0.07 | -0.02 | 4/24/2026 | 4/24/2026 3:59:53 PM EST |
| 19.00 | 1.43 | 1.52 | 1.48 | 1.58 | +0.02 | +1.29% | 0.08 | 40 | 1,336 | 0.65 | -0.37 | 0.08 | -0.02 | 4/24/2026 | 4/24/2026 3:59:53 PM EST |
| 20.00 | 1.91 | 2.03 | 1.97 | 1.99 | -0.11 | -5.24% | 0.10 | 46 | 3,732 | 0.64 | -0.45 | 0.08 | -0.02 | 4/24/2026 | 4/24/2026 3:59:53 PM EST |
| 21.00 | 2.35 | 2.78 | 2.57 | 2.63 | +0.02 | +0.77% | 0.12 | 30 | 465 | 0.64 | -0.53 | 0.08 | -0.02 | 4/24/2026 | 4/24/2026 3:59:53 PM EST |
| 22.00 | 3.05 | 3.30 | 3.18 | 3.20 | +0.05 | +1.59% | 0.14 | 20 | 728 | 0.63 | -0.60 | 0.08 | -0.02 | 4/24/2026 | 4/24/2026 3:59:53 PM EST |
| 23.00 | 3.85 | 4.05 | 3.95 | 4.09 | +0.24 | +6.24% | 0.17 | 73 | 1,008 | 0.65 | -0.67 | 0.07 | -0.02 | 4/24/2026 | 4/24/2026 3:59:53 PM EST |
| 24.00 | 4.60 | 5.10 | 4.85 | 4.70 | 0.00 | 0.00% | 0.20 | 0 | 302 | 0.69 | -0.73 | 0.07 | -0.01 | 4/23/2026 | 4/24/2026 3:59:53 PM EST |
| 25.00 | 5.40 | 6.00 | 5.70 | 5.77 | 0.00 | 0.00% | 0.23 | 0 | 4,991 | 0.70 | -0.79 | 0.06 | -0.01 | 4/23/2026 | 4/24/2026 3:59:53 PM EST |
| 26.00 | 6.15 | 6.85 | 6.50 | 5.85 | 0.00 | 0.00% | 0.25 | 0 | 802 | 0.66 | -0.83 | 0.05 | -0.01 | 4/22/2026 | 4/24/2026 3:59:53 PM EST |
| 27.00 | 7.15 | 7.80 | 7.48 | 7.35 | 0.00 | 0.00% | 0.28 | 0 | 120 | 0.71 | -0.87 | 0.04 | -0.01 | 4/23/2026 | 4/24/2026 3:59:53 PM EST |
| 28.00 | 8.20 | 8.45 | 8.33 | 10.07 | 0.00 | 0.00% | 0.30 | 0 | 1,716 | 0.78 | -0.90 | 0.04 | -0.01 | 4/10/2026 | 4/24/2026 3:59:53 PM EST |
| 29.00 | 9.00 | 9.70 | 9.35 | 8.77 | 0.00 | 0.00% | 0.32 | 0 | 171 | 0.96 | -0.92 | 0.03 | -0.01 | 4/21/2026 | 4/24/2026 3:59:53 PM EST |
| 30.00 | 10.05 | 10.70 | 10.38 | % | 0.35 | 0 | 118 | 1.01 | -0.94 | 0.02 | -0.01 | 4/24/2026 3:59:53 PM EST | |||
| 31.00 | 11.00 | 11.85 | 11.43 | % | 0.37 | 0 | 0 | 1.13 | -0.96 | 0.02 | 0.00 | 4/24/2026 3:59:53 PM EST | |||
| 32.00 | 11.25 | 12.85 | 12.05 | % | 0.38 | 0 | 0 | 1.18 | -0.97 | 0.01 | 0.00 | 4/24/2026 3:59:53 PM EST | |||
| 33.00 | 12.85 | 13.85 | 13.35 | % | 0.40 | 0 | 1 | 1.22 | -0.98 | 0.01 | 0.00 | 4/24/2026 3:59:53 PM EST | |||
| 34.00 | 13.75 | 15.35 | 14.55 | 16.29 | 0.00 | 0.00% | 0.43 | 0 | 0 | 1.50 | -0.98 | 0.01 | 0.00 | 3/27/2026 | 4/24/2026 3:59:53 PM EST |
| 35.00 | 14.00 | 16.10 | 15.05 | % | 0.43 | 0 | 1,200 | 1.42 | -0.99 | 0.01 | 0.00 | 4/24/2026 3:59:53 PM EST | |||
| 37.00 | 16.60 | 18.10 | 17.35 | % | 0.47 | 0 | 0 | 1.51 | -0.99 | 0.00 | 0.00 | 4/24/2026 3:59:53 PM EST | |||
| 40.00 | 18.95 | 21.10 | 20.03 | % | 0.50 | 0 | 5 | 1.62 | -1.00 | 0.00 | 0.00 | 4/24/2026 3:59:53 PM EST | |||
| 42.00 | 21.75 | 23.10 | 22.43 | % | 0.53 | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 4/24/2026 3:59:53 PM EST | |||
| 45.00 | 23.95 | 26.75 | 25.35 | % | 0.56 | 0 | 0 | 2.06 | -1.00 | 0.00 | 0.00 | 4/24/2026 3:59:53 PM EST | |||
| 47.00 | 25.95 | 28.10 | 27.03 | % | 0.58 | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 4/24/2026 3:59:53 PM EST | |||
| 50.00 | 29.75 | 31.40 | 30.58 | % | 0.61 | 0 | 0 | 2.06 | -1.00 | 0.00 | 0.00 | 4/24/2026 3:59:53 PM EST | |||
| 55.00 | 33.95 | 36.35 | 35.15 | % | 0.64 | 0 | 0 | 2.19 | -1.00 | 0.00 | 0.00 | 4/24/2026 3:59:53 PM EST |