Options Chain for PINTEREST INC CL A (PINS) - $19.29 as of 5/25/2026 7:48:16 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 | 12.95 | 15.40 | 14.18 | 13.86 | 0.00 | 0.00% | 2.84 | 0 | 45 | 7.36 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 5/22/2026 3:59:58 PM EST |
| 9.00 | 9.25 | 10.75 | 10.00 | 10.24 | 0.00 | 0.00% | 1.11 | 0 | 5 | 3.30 | 1.00 | 0.00 | 0.00 | 5/21/2026 | 5/22/2026 3:59:58 PM EST |
| 10.00 | 8.25 | 9.95 | 9.10 | 8.70 | 0.00 | 0.00% | 0.91 | 0 | 5 | 3.26 | 1.00 | 0.00 | 0.00 | 5/21/2026 | 5/22/2026 3:59:58 PM EST |
| 11.00 | 7.25 | 8.75 | 8.00 | 7.71 | 0.00 | 0.00% | 0.73 | 0 | 1 | 2.57 | 1.00 | 0.00 | 0.00 | 5/21/2026 | 5/22/2026 3:59:58 PM EST |
| 12.00 | 6.25 | 7.75 | 7.00 | 7.24 | 0.00 | 0.00% | 0.58 | 0 | 1 | 2.25 | 1.00 | 0.00 | 0.00 | 5/21/2026 | 5/22/2026 3:59:58 PM EST |
| 13.00 | 5.25 | 6.75 | 6.00 | 6.24 | 0.00 | 0.00% | 0.46 | 0 | 0 | 1.96 | 1.00 | 0.00 | 0.00 | 5/21/2026 | 5/22/2026 3:59:58 PM EST |
| 13.50 | 4.90 | 6.10 | 5.50 | 5.20 | 0.00 | 0.00% | 0.41 | 0 | 1 | 1.61 | 1.00 | 0.00 | 0.00 | 5/21/2026 | 5/22/2026 3:59:58 PM EST |
| 14.00 | 4.40 | 6.00 | 5.20 | 6.27 | 0.00 | 0.00% | 0.37 | 0 | 1 | 1.98 | 1.00 | 0.00 | 0.00 | 5/18/2026 | 5/22/2026 3:59:58 PM EST |
| 14.50 | 3.90 | 5.30 | 4.60 | 6.10 | 0.00 | 0.00% | 0.32 | 0 | 2 | 1.61 | 1.00 | 0.00 | 0.00 | 5/4/2026 | 5/22/2026 3:59:58 PM EST |
| 15.00 | 3.75 | 4.55 | 4.15 | 3.95 | -0.53 | -11.83% | 0.28 | 4 | 2 | 1.17 | 0.99 | 0.01 | 0.00 | 5/22/2026 | 5/22/2026 3:59:58 PM EST |
| 15.50 | 2.90 | 4.10 | 3.50 | 3.50 | 0.00 | 0.00% | 0.23 | 0 | 5 | 1.12 | 0.99 | 0.02 | 0.00 | 5/21/2026 | 5/22/2026 3:59:58 PM EST |
| 16.00 | 2.48 | 3.75 | 3.12 | 2.98 | -1.32 | -30.70% | 0.20 | 1 | 3 | 1.17 | 0.97 | 0.03 | -0.01 | 5/22/2026 | 5/22/2026 3:59:58 PM EST |
| 16.50 | 2.00 | 3.20 | 2.60 | 2.29 | 0.00 | 0.00% | 0.16 | 0 | 5 | 1.00 | 0.95 | 0.06 | -0.01 | 5/21/2026 | 5/22/2026 3:59:58 PM EST |
| 17.00 | 1.81 | 2.69 | 2.25 | 1.84 | 0.00 | 0.00% | 0.13 | 0 | 3 | 0.87 | 0.91 | 0.09 | -0.01 | 5/21/2026 | 5/22/2026 3:59:58 PM EST |
| 17.50 | 1.73 | 2.18 | 1.96 | 1.44 | 0.00 | 0.00% | 0.11 | 0 | 14 | 0.74 | 0.85 | 0.12 | -0.02 | 5/21/2026 | 5/22/2026 3:59:58 PM EST |
| 18.00 | 1.53 | 1.61 | 1.57 | 1.29 | -0.06 | -4.45% | 0.09 | 118 | 20 | 0.50 | 0.78 | 0.16 | -0.02 | 5/22/2026 | 5/22/2026 3:59:58 PM EST |
| 18.50 | 1.17 | 1.25 | 1.21 | 1.05 | +0.28 | +36.37% | 0.07 | 150 | 127 | 0.49 | 0.69 | 0.19 | -0.02 | 5/22/2026 | 5/22/2026 3:59:58 PM EST |
| 19.00 | 0.86 | 0.91 | 0.89 | 0.70 | -0.05 | -6.67% | 0.05 | 273 | 30 | 0.48 | 0.59 | 0.21 | -0.03 | 5/22/2026 | 5/22/2026 3:59:58 PM EST |
| 19.50 | 0.61 | 0.66 | 0.64 | 0.50 | -0.02 | -3.85% | 0.03 | 8 | 99 | 0.48 | 0.48 | 0.22 | -0.03 | 5/22/2026 | 5/22/2026 3:59:58 PM EST |
| 20.00 | 0.42 | 0.46 | 0.44 | 0.38 | +0.03 | +8.58% | 0.02 | 136 | 101 | 0.47 | 0.37 | 0.21 | -0.02 | 5/22/2026 | 5/22/2026 3:59:58 PM EST |
| 20.50 | 0.27 | 0.30 | 0.29 | 0.30 | +0.01 | +3.45% | 0.01 | 59 | 467 | 0.47 | 0.27 | 0.19 | -0.02 | 5/22/2026 | 5/22/2026 3:59:58 PM EST |
| 21.00 | 0.18 | 0.20 | 0.19 | 0.19 | -0.01 | -5.00% | 0.01 | 44 | 412 | 0.48 | 0.20 | 0.15 | -0.02 | 5/22/2026 | 5/22/2026 3:59:58 PM EST |
| 21.50 | 0.11 | 0.12 | 0.12 | 0.10 | -0.04 | -28.58% | 0.01 | 29 | 345 | 0.47 | 0.14 | 0.12 | -0.01 | 5/22/2026 | 5/22/2026 3:59:58 PM EST |
| 22.00 | 0.07 | 0.08 | 0.08 | 0.06 | 0.00 | 0.00% | 0.00 | 35 | 162 | 0.48 | 0.10 | 0.09 | -0.01 | 5/22/2026 | 5/22/2026 3:59:58 PM EST |
| 22.50 | 0.05 | 0.06 | 0.06 | 0.04 | -0.01 | -20.00% | 0.00 | 5 | 123 | 0.50 | 0.07 | 0.07 | -0.01 | 5/22/2026 | 5/22/2026 3:59:58 PM EST |
| 23.00 | 0.00 | 0.06 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 180 | 0.51 | 0.04 | 0.05 | -0.01 | 5/20/2026 | 5/22/2026 3:59:58 PM EST |
| 23.50 | 0.00 | 0.15 | 0.08 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 135 | 0.78 | 0.02 | 0.03 | 0.00 | 5/20/2026 | 5/22/2026 3:59:58 PM EST |
| 24.00 | 0.00 | 0.47 | 0.24 | 0.01 | 0.00 | 0.00% | 0.01 | 20 | 77 | 1.19 | 0.01 | 0.01 | 0.00 | 5/22/2026 | 5/22/2026 3:59:58 PM EST |
| 24.50 | 0.00 | 0.57 | 0.29 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 66 | 1.35 | 0.01 | 0.01 | 0.00 | 5/18/2026 | 5/22/2026 3:59:58 PM EST |
| 25.00 | 0.00 | 0.50 | 0.25 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 77 | 1.35 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/22/2026 3:59:58 PM EST |
| 25.50 | 0.00 | 1.60 | 0.80 | 0.54 | 0.00 | 0.00% | 0.03 | 0 | 10 | 2.29 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/22/2026 3:59:58 PM EST |
| 26.00 | 0.00 | 0.12 | 0.06 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 17 | 1.00 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/22/2026 3:59:58 PM EST |
| 27.00 | 0.00 | 0.21 | 0.11 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 22 | 1.24 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 5/22/2026 3:59:58 PM EST |
| 28.00 | 0.00 | 2.13 | 1.07 | 0.10 | 0.00 | 0.00% | 0.04 | 0 | 50 | 3.00 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/22/2026 3:59:58 PM EST |
| 29.00 | 0.00 | 2.13 | 1.07 | % | 0.04 | 0 | 0 | 3.12 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:58 PM EST | |||
| 30.00 | 0.00 | 1.21 | 0.61 | 0.12 | 0.00 | 0.00% | 0.02 | 0 | 18 | 2.55 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/22/2026 3:59:58 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 | 1.15 | 0.58 | % | 0.12 | 0 | 0 | 7.41 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:58 PM EST | |||
| 9.00 | 0.00 | 2.13 | 1.07 | % | 0.12 | 0 | 0 | 5.91 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:58 PM EST | |||
| 10.00 | 0.00 | 1.24 | 0.62 | % | 0.06 | 0 | 0 | 4.10 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:58 PM EST | |||
| 11.00 | 0.00 | 1.04 | 0.52 | % | 0.05 | 0 | 0 | 3.39 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:58 PM EST | |||
| 12.00 | 0.00 | 1.25 | 0.63 | % | 0.05 | 0 | 0 | 3.26 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:58 PM EST | |||
| 13.00 | 0.00 | 1.16 | 0.58 | % | 0.04 | 0 | 0 | 2.78 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:58 PM EST | |||
| 13.50 | 0.00 | 1.26 | 0.63 | % | 0.05 | 0 | 0 | 2.71 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:58 PM EST | |||
| 14.00 | 0.00 | 1.15 | 0.58 | 0.19 | 0.00 | 0.00% | 0.04 | 0 | 1 | 2.43 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 5/22/2026 3:59:58 PM EST |
| 14.50 | 0.00 | 0.87 | 0.44 | % | 0.03 | 0 | 0 | 1.99 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:58 PM EST | |||
| 15.00 | 0.00 | 1.07 | 0.54 | % | 0.04 | 0 | 0 | 2.03 | -0.01 | 0.01 | 0.00 | 5/22/2026 3:59:58 PM EST | |||
| 15.50 | 0.00 | 0.07 | 0.04 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.74 | -0.01 | 0.02 | 0.00 | 5/20/2026 | 5/22/2026 3:59:58 PM EST |
| 16.00 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.93 | -0.03 | 0.03 | -0.01 | 5/19/2026 | 5/22/2026 3:59:58 PM EST |
| 16.50 | 0.04 | 0.06 | 0.05 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 226 | 0.54 | -0.05 | 0.06 | -0.01 | 5/21/2026 | 5/22/2026 3:59:58 PM EST |
| 17.00 | 0.08 | 0.09 | 0.09 | 0.10 | -0.04 | -28.58% | 0.01 | 3 | 174 | 0.51 | -0.09 | 0.09 | -0.01 | 5/22/2026 | 5/22/2026 3:59:58 PM EST |
| 17.50 | 0.13 | 0.16 | 0.15 | 0.19 | -0.07 | -26.93% | 0.01 | 18 | 197 | 0.50 | -0.15 | 0.12 | -0.02 | 5/22/2026 | 5/22/2026 3:59:58 PM EST |
| 18.00 | 0.22 | 0.25 | 0.24 | 0.30 | -0.08 | -21.06% | 0.01 | 75 | 120 | 0.49 | -0.22 | 0.16 | -0.02 | 5/22/2026 | 5/22/2026 3:59:58 PM EST |
| 18.50 | 0.37 | 0.40 | 0.39 | 0.38 | -0.06 | -13.64% | 0.02 | 61 | 2,447 | 0.48 | -0.31 | 0.19 | -0.02 | 5/22/2026 | 5/22/2026 3:59:58 PM EST |
| 19.00 | 0.56 | 0.59 | 0.58 | 0.66 | -0.24 | -26.67% | 0.03 | 5 | 63 | 0.49 | -0.41 | 0.21 | -0.03 | 5/22/2026 | 5/22/2026 3:59:58 PM EST |
| 19.50 | 0.81 | 0.85 | 0.83 | 1.33 | 0.00 | 0.00% | 0.04 | 0 | 331 | 0.49 | -0.52 | 0.22 | -0.03 | 5/21/2026 | 5/22/2026 3:59:58 PM EST |
| 20.00 | 1.11 | 1.15 | 1.13 | 1.14 | -0.43 | -27.39% | 0.06 | 26 | 408 | 0.48 | -0.63 | 0.21 | -0.02 | 5/22/2026 | 5/22/2026 3:59:58 PM EST |
| 20.50 | 1.45 | 1.54 | 1.50 | 1.48 | -0.49 | -24.88% | 0.07 | 1 | 328 | 0.48 | -0.73 | 0.19 | -0.02 | 5/22/2026 | 5/22/2026 3:59:58 PM EST |
| 21.00 | 1.49 | 2.43 | 1.96 | 2.19 | -0.05 | -2.24% | 0.09 | 1 | 298 | 0.90 | -0.80 | 0.15 | -0.02 | 5/22/2026 | 5/22/2026 3:59:58 PM EST |
| 21.50 | 2.05 | 3.15 | 2.60 | 2.58 | +0.60 | +30.31% | 0.12 | 1 | 75 | 1.16 | -0.86 | 0.12 | -0.01 | 5/22/2026 | 5/22/2026 3:59:58 PM EST |
| 22.00 | 2.45 | 3.65 | 3.05 | 2.70 | 0.00 | 0.00% | 0.14 | 0 | 36 | 1.25 | -0.90 | 0.09 | -0.01 | 5/15/2026 | 5/22/2026 3:59:58 PM EST |
| 22.50 | 2.95 | 4.15 | 3.55 | 3.70 | 0.00 | 0.00% | 0.16 | 0 | 26 | 1.34 | -0.93 | 0.07 | -0.01 | 5/19/2026 | 5/22/2026 3:59:58 PM EST |
| 23.00 | 3.30 | 4.95 | 4.13 | 4.38 | 0.00 | 0.00% | 0.18 | 0 | 261 | 1.64 | -0.96 | 0.05 | -0.01 | 5/19/2026 | 5/22/2026 3:59:58 PM EST |
| 23.50 | 3.85 | 5.55 | 4.70 | 3.75 | 0.00 | 0.00% | 0.20 | 0 | 1 | 1.80 | -0.98 | 0.03 | 0.00 | 5/19/2026 | 5/22/2026 3:59:58 PM EST |
| 24.00 | 4.50 | 5.90 | 5.20 | 4.30 | 0.00 | 0.00% | 0.22 | 0 | 0 | 1.77 | -0.99 | 0.01 | 0.00 | 5/19/2026 | 5/22/2026 3:59:58 PM EST |
| 24.50 | 5.00 | 6.40 | 5.70 | 5.23 | 0.00 | 0.00% | 0.23 | 0 | 3 | 1.85 | -0.99 | 0.01 | 0.00 | 5/13/2026 | 5/22/2026 3:59:58 PM EST |
| 25.00 | 5.15 | 7.25 | 6.20 | 6.35 | 0.00 | 0.00% | 0.25 | 0 | 2 | 2.18 | -1.00 | 0.00 | 0.00 | 5/19/2026 | 5/22/2026 3:59:58 PM EST |
| 25.50 | 5.85 | 7.55 | 6.70 | 6.75 | 0.00 | 0.00% | 0.26 | 0 | 0 | 2.11 | -1.00 | 0.00 | 0.00 | 5/19/2026 | 5/22/2026 3:59:58 PM EST |
| 26.00 | 6.15 | 8.25 | 7.20 | 7.17 | -0.04 | -0.56% | 0.28 | 3 | 2 | 2.32 | -1.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 3:59:58 PM EST |
| 27.00 | 7.35 | 9.05 | 8.20 | 8.20 | 0.00 | 0.00% | 0.30 | 0 | 1 | 2.30 | -1.00 | 0.00 | 0.00 | 5/19/2026 | 5/22/2026 3:59:58 PM EST |
| 28.00 | 8.15 | 10.25 | 9.20 | 9.20 | 0.00 | 0.00% | 0.33 | 0 | 3 | 2.58 | -1.00 | 0.00 | 0.00 | 5/19/2026 | 5/22/2026 3:59:58 PM EST |
| 29.00 | 8.55 | 10.75 | 9.65 | 10.20 | 0.00 | 0.00% | 0.33 | 0 | 1 | 2.30 | -1.00 | 0.00 | 0.00 | 5/19/2026 | 5/22/2026 3:59:58 PM EST |
| 30.00 | 10.40 | 11.55 | 10.98 | 11.06 | -0.32 | -2.82% | 0.37 | 1 | 2 | 2.23 | -1.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 3:59:58 PM EST |