Options Chain for PINTEREST INC CL A (PINS) - $19.86 as of 6/24/2026 8:24:41 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.00 | 7.30 | 8.15 | 7.73 | 8.08 | -0.37 | -4.38% | 0.64 | 3 | 4 | 5.30 | 1.00 | 0.00 | 0.00 | 6/24/2026 | 6/24/2026 4:00:01 PM EST |
| 13.00 | 6.30 | 7.20 | 6.75 | 7.00 | -0.45 | -6.04% | 0.52 | 4 | 2 | 4.84 | 1.00 | 0.00 | 0.00 | 6/24/2026 | 6/24/2026 4:00:01 PM EST |
| 14.00 | 5.70 | 6.30 | 6.00 | 6.10 | +0.65 | +11.93% | 0.43 | 2 | 5 | 4.55 | 1.00 | 0.00 | 0.00 | 6/24/2026 | 6/24/2026 4:00:01 PM EST |
| 15.00 | 4.80 | 5.40 | 5.10 | 5.05 | +0.53 | +11.73% | 0.34 | 4 | 6 | 4.19 | 1.00 | 0.00 | 0.00 | 6/24/2026 | 6/24/2026 4:00:01 PM EST |
| 15.50 | 3.90 | 4.90 | 4.40 | 4.61 | +0.06 | +1.32% | 0.28 | 3 | 2 | 3.86 | 1.00 | 0.00 | 0.00 | 6/24/2026 | 6/24/2026 4:00:01 PM EST |
| 16.00 | 3.75 | 4.40 | 4.08 | 3.51 | 0.00 | 0.00% | 0.26 | 0 | 21 | 3.53 | 1.00 | 0.00 | 0.00 | 6/22/2026 | 6/24/2026 4:00:01 PM EST |
| 16.50 | 3.10 | 4.05 | 3.58 | 3.45 | -0.07 | -1.99% | 0.22 | 39 | 5 | 3.57 | 1.00 | 0.00 | 0.00 | 6/24/2026 | 6/24/2026 4:00:01 PM EST |
| 17.00 | 2.41 | 3.55 | 2.98 | 3.21 | +0.28 | +9.56% | 0.18 | 6 | 6 | 3.23 | 1.00 | 0.00 | 0.00 | 6/24/2026 | 6/24/2026 4:00:01 PM EST |
| 17.50 | 2.12 | 3.05 | 2.59 | 2.71 | +0.10 | +3.84% | 0.15 | 5 | 14 | 2.89 | 0.99 | 0.02 | 0.00 | 6/24/2026 | 6/24/2026 4:00:01 PM EST |
| 18.00 | 1.69 | 2.14 | 1.92 | 2.05 | +0.05 | +2.50% | 0.11 | 1 | 11 | 1.63 | 0.97 | 0.06 | -0.01 | 6/24/2026 | 6/24/2026 4:00:01 PM EST |
| 18.50 | 1.25 | 2.21 | 1.73 | 2.27 | 0.00 | 0.00% | 0.09 | 0 | 169 | 2.51 | 0.92 | 0.15 | -0.04 | 6/17/2026 | 6/24/2026 4:00:01 PM EST |
| 19.00 | 0.79 | 1.49 | 1.14 | 1.07 | +0.04 | +3.89% | 0.06 | 4 | 623 | 1.73 | 0.82 | 0.26 | -0.08 | 6/24/2026 | 6/24/2026 4:00:01 PM EST |
| 19.50 | 0.54 | 0.65 | 0.60 | 0.67 | +0.09 | +15.52% | 0.03 | 44 | 150 | 0.65 | 0.66 | 0.37 | -0.10 | 6/24/2026 | 6/24/2026 4:00:01 PM EST |
| 20.00 | 0.28 | 0.35 | 0.32 | 0.35 | +0.07 | +25.00% | 0.02 | 105 | 335 | 0.65 | 0.46 | 0.41 | -0.10 | 6/24/2026 | 6/24/2026 4:00:01 PM EST |
| 20.50 | 0.13 | 0.17 | 0.15 | 0.16 | -0.02 | -11.12% | 0.01 | 68 | 318 | 0.65 | 0.27 | 0.34 | -0.08 | 6/24/2026 | 6/24/2026 4:00:01 PM EST |
| 21.00 | 0.06 | 0.07 | 0.07 | 0.07 | -0.02 | -22.23% | 0.00 | 284 | 776 | 0.65 | 0.14 | 0.23 | -0.06 | 6/24/2026 | 6/24/2026 4:00:01 PM EST |
| 21.50 | 0.02 | 0.03 | 0.03 | 0.02 | -0.03 | -60.00% | 0.00 | 296 | 3,634 | 0.67 | 0.07 | 0.13 | -0.03 | 6/24/2026 | 6/24/2026 4:00:01 PM EST |
| 22.00 | 0.01 | 0.02 | 0.02 | 0.02 | -0.01 | -33.34% | 0.00 | 24 | 641 | 0.74 | 0.03 | 0.06 | -0.01 | 6/24/2026 | 6/24/2026 4:00:01 PM EST |
| 22.50 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 17 | 552 | 0.93 | 0.01 | 0.02 | 0.00 | 6/24/2026 | 6/24/2026 4:00:01 PM EST |
| 23.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 4 | 409 | 0.95 | 0.00 | 0.01 | 0.00 | 6/24/2026 | 6/24/2026 4:00:01 PM EST |
| 23.50 | 0.00 | 0.10 | 0.05 | 0.02 | +0.01 | +100.00% | 0.00 | 1 | 301 | 1.64 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 6/24/2026 4:00:01 PM EST |
| 24.00 | 0.00 | 0.07 | 0.04 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 169 | 1.65 | 0.00 | 0.00 | 0.00 | 6/23/2026 | 6/24/2026 4:00:01 PM EST |
| 24.50 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 56 | 3.11 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 6/24/2026 4:00:01 PM EST |
| 25.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 185 | 1.53 | 0.00 | 0.00 | 0.00 | 6/23/2026 | 6/24/2026 4:00:01 PM EST |
| 25.50 | 0.00 | 0.50 | 0.25 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 8 | 3.45 | 0.00 | 0.00 | 0.00 | 6/18/2026 | 6/24/2026 4:00:01 PM EST |
| 26.00 | 0.00 | 0.09 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 34 | 2.28 | 0.00 | 0.00 | 0.00 | 6/23/2026 | 6/24/2026 4:00:01 PM EST |
| 26.50 | 0.00 | 0.42 | 0.21 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 16 | 3.56 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 6/24/2026 4:00:01 PM EST |
| 27.00 | 0.00 | 0.40 | 0.20 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 130 | 3.65 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 6/24/2026 4:00:01 PM EST |
| 28.00 | 0.00 | 0.50 | 0.25 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 109 | 4.21 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 6/24/2026 4:00:01 PM EST |
| 29.00 | 0.00 | 0.24 | 0.12 | % | 0.00 | 0 | 0 | 3.66 | 0.00 | 0.00 | 0.00 | 6/24/2026 4:00:01 PM EST | |||
| 30.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.29 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/24/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.00 | 0.00 | 0.85 | 0.43 | % | 0.04 | 0 | 0 | 7.58 | 0.00 | 0.00 | 0.00 | 6/24/2026 4:00:01 PM EST | |||
| 13.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 3.60 | 0.00 | 0.00 | 0.00 | 6/24/2026 4:00:01 PM EST | |||
| 14.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 3.07 | 0.00 | 0.00 | 0.00 | 6/24/2026 4:00:01 PM EST | |||
| 15.00 | 0.00 | 0.10 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 85 | 2.57 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 6/24/2026 4:00:01 PM EST |
| 15.50 | 0.00 | 0.10 | 0.05 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 4 | 2.33 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 6/24/2026 4:00:01 PM EST |
| 16.00 | 0.00 | 0.10 | 0.05 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 21 | 2.09 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 6/24/2026 4:00:01 PM EST |
| 16.50 | 0.00 | 0.12 | 0.06 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.94 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 6/24/2026 4:00:01 PM EST |
| 17.00 | 0.00 | 0.10 | 0.05 | 0.05 | +0.02 | +66.67% | 0.00 | 1 | 47 | 1.62 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 6/24/2026 4:00:01 PM EST |
| 17.50 | 0.00 | 0.19 | 0.10 | 0.03 | -0.14 | -82.36% | 0.01 | 6 | 108 | 1.70 | -0.01 | 0.02 | 0.00 | 6/24/2026 | 6/24/2026 4:00:01 PM EST |
| 18.00 | 0.00 | 0.22 | 0.11 | 0.01 | -0.04 | -80.00% | 0.01 | 55 | 1,308 | 1.52 | -0.03 | 0.06 | -0.01 | 6/24/2026 | 6/24/2026 4:00:01 PM EST |
| 18.50 | 0.04 | 0.05 | 0.05 | 0.04 | -0.05 | -55.56% | 0.00 | 12 | 260 | 0.73 | -0.08 | 0.15 | -0.04 | 6/24/2026 | 6/24/2026 4:00:01 PM EST |
| 19.00 | 0.09 | 0.11 | 0.10 | 0.10 | -0.09 | -47.37% | 0.01 | 422 | 1,226 | 0.68 | -0.18 | 0.26 | -0.08 | 6/24/2026 | 6/24/2026 4:00:01 PM EST |
| 19.50 | 0.21 | 0.25 | 0.23 | 0.22 | -0.14 | -38.89% | 0.01 | 83 | 509 | 0.68 | -0.34 | 0.37 | -0.10 | 6/24/2026 | 6/24/2026 4:00:01 PM EST |
| 20.00 | 0.42 | 0.48 | 0.45 | 0.42 | -0.02 | -4.55% | 0.02 | 225 | 1,098 | 0.64 | -0.54 | 0.41 | -0.10 | 6/24/2026 | 6/24/2026 4:00:01 PM EST |
| 20.50 | 0.72 | 0.85 | 0.79 | 0.71 | -0.31 | -30.40% | 0.04 | 18 | 898 | 0.67 | -0.73 | 0.34 | -0.08 | 6/24/2026 | 6/24/2026 4:00:01 PM EST |
| 21.00 | 0.85 | 1.29 | 1.07 | 1.13 | +0.05 | +4.63% | 0.05 | 11 | 268 | 0.92 | -0.86 | 0.23 | -0.06 | 6/24/2026 | 6/24/2026 4:00:01 PM EST |
| 21.50 | 1.32 | 1.78 | 1.55 | 1.38 | -0.20 | -12.66% | 0.07 | 19 | 351 | 1.11 | -0.93 | 0.13 | -0.03 | 6/24/2026 | 6/24/2026 4:00:01 PM EST |
| 22.00 | 1.60 | 2.36 | 1.98 | 2.07 | 0.00 | 0.00% | 0.09 | 0 | 159 | 1.52 | -0.97 | 0.06 | -0.01 | 6/23/2026 | 6/24/2026 4:00:01 PM EST |
| 22.50 | 2.01 | 2.80 | 2.41 | 2.36 | -0.19 | -7.46% | 0.11 | 1 | 14 | 1.55 | -0.99 | 0.02 | 0.00 | 6/24/2026 | 6/24/2026 4:00:01 PM EST |
| 23.00 | 2.55 | 3.25 | 2.90 | 3.20 | 0.00 | 0.00% | 0.13 | 0 | 4 | 1.57 | -1.00 | 0.01 | 0.00 | 6/23/2026 | 6/24/2026 4:00:01 PM EST |
| 23.50 | 2.95 | 3.80 | 3.38 | 3.45 | 0.00 | 0.00% | 0.14 | 0 | 26 | 1.90 | -1.00 | 0.00 | 0.00 | 6/23/2026 | 6/24/2026 4:00:01 PM EST |
| 24.00 | 3.60 | 4.40 | 4.00 | 4.17 | +0.06 | +1.46% | 0.17 | 2 | 5 | 2.37 | -1.00 | 0.00 | 0.00 | 6/24/2026 | 6/24/2026 4:00:01 PM EST |
| 24.50 | 4.05 | 4.95 | 4.50 | 4.44 | 0.00 | 0.00% | 0.18 | 0 | 3 | 2.67 | -1.00 | 0.00 | 0.00 | 6/23/2026 | 6/24/2026 4:00:01 PM EST |
| 25.00 | 4.55 | 5.25 | 4.90 | 4.84 | 0.00 | 0.00% | 0.20 | 0 | 1 | 2.17 | -1.00 | 0.00 | 0.00 | 6/23/2026 | 6/24/2026 4:00:01 PM EST |
| 25.50 | 5.05 | 5.85 | 5.45 | 5.50 | -0.20 | -3.51% | 0.21 | 1 | 1 | 2.69 | -1.00 | 0.00 | 0.00 | 6/24/2026 | 6/24/2026 4:00:01 PM EST |
| 26.00 | 5.55 | 6.35 | 5.95 | 5.95 | -0.15 | -2.46% | 0.23 | 1 | 1 | 2.83 | -1.00 | 0.00 | 0.00 | 6/24/2026 | 6/24/2026 4:00:01 PM EST |
| 26.50 | 6.10 | 6.75 | 6.43 | 6.65 | +0.17 | +2.63% | 0.24 | 1 | 0 | 2.57 | -1.00 | 0.00 | 0.00 | 6/24/2026 | 6/24/2026 4:00:01 PM EST |
| 27.00 | 6.60 | 7.40 | 7.00 | 6.83 | -0.10 | -1.45% | 0.26 | 6 | 1 | 3.28 | -1.00 | 0.00 | 0.00 | 6/24/2026 | 6/24/2026 4:00:01 PM EST |
| 28.00 | 7.60 | 8.25 | 7.93 | 7.86 | -0.29 | -3.56% | 0.28 | 3 | 1 | 2.94 | -1.00 | 0.00 | 0.00 | 6/24/2026 | 6/24/2026 4:00:01 PM EST |
| 29.00 | 8.60 | 9.35 | 8.98 | 8.77 | +0.01 | +0.12% | 0.31 | 3 | 0 | 3.61 | -1.00 | 0.00 | 0.00 | 6/24/2026 | 6/24/2026 4:00:01 PM EST |
| 30.00 | 9.50 | 10.40 | 9.95 | 9.95 | -0.05 | -0.50% | 0.33 | 4 | 0 | 4.03 | -1.00 | 0.00 | 0.00 | 6/24/2026 | 6/24/2026 4:00:01 PM EST |