Options Chain for PINTEREST INC CL A (PINS) - $21.88 as of 6/29/2026 8:43:05 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 | 8.80 | 10.35 | 9.58 | 9.66 | % | 0.80 | 2 | 0 | 3.30 | 1.00 | 0.00 | 0.00 | 6/29/2026 | 6/29/2026 3:59:51 PM EST | |
| 13.00 | 8.20 | 9.10 | 8.65 | % | 0.67 | 0 | 0 | 2.56 | 1.00 | 0.00 | 0.00 | 6/29/2026 3:59:51 PM EST | |||
| 14.00 | 7.40 | 8.10 | 7.75 | 6.60 | 0.00 | 0.00% | 0.55 | 0 | 1 | 2.26 | 1.00 | 0.00 | 0.00 | 6/3/2026 | 6/29/2026 3:59:51 PM EST |
| 14.50 | 6.90 | 7.60 | 7.25 | % | 0.50 | 0 | 0 | 2.12 | 1.00 | 0.00 | 0.00 | 6/29/2026 3:59:51 PM EST | |||
| 15.00 | 6.40 | 7.05 | 6.73 | % | 0.45 | 0 | 0 | 1.91 | 1.00 | 0.00 | 0.00 | 6/29/2026 3:59:51 PM EST | |||
| 15.50 | 5.90 | 6.55 | 6.23 | % | 0.40 | 0 | 0 | 1.78 | 1.00 | 0.00 | 0.00 | 6/29/2026 3:59:51 PM EST | |||
| 16.00 | 5.45 | 6.05 | 5.75 | 3.80 | 0.00 | 0.00% | 0.36 | 0 | 1 | 1.65 | 1.00 | 0.00 | 0.00 | 6/26/2026 | 6/29/2026 3:59:51 PM EST |
| 16.50 | 4.95 | 5.55 | 5.25 | % | 0.32 | 0 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 6/29/2026 3:59:51 PM EST | |||
| 17.00 | 4.45 | 5.05 | 4.75 | % | 0.28 | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 6/29/2026 3:59:51 PM EST | |||
| 17.50 | 3.95 | 4.55 | 4.25 | 2.82 | 0.00 | 0.00% | 0.24 | 0 | 3 | 1.29 | 1.00 | 0.01 | 0.00 | 6/26/2026 | 6/29/2026 3:59:51 PM EST |
| 18.00 | 2.89 | 4.10 | 3.50 | 2.50 | 0.00 | 0.00% | 0.19 | 0 | 2 | 1.23 | 0.99 | 0.02 | -0.01 | 6/26/2026 | 6/29/2026 3:59:51 PM EST |
| 18.50 | 2.90 | 3.60 | 3.25 | 3.16 | +1.06 | +50.48% | 0.18 | 211 | 341 | 1.11 | 0.98 | 0.04 | -0.01 | 6/29/2026 | 6/29/2026 3:59:51 PM EST |
| 19.00 | 2.18 | 3.10 | 2.64 | 2.84 | +1.81 | +175.73% | 0.14 | 8 | 554 | 0.99 | 0.95 | 0.06 | -0.01 | 6/29/2026 | 6/29/2026 3:59:51 PM EST |
| 19.50 | 1.61 | 3.20 | 2.41 | 2.35 | +1.09 | +86.51% | 0.12 | 3 | 16 | 1.36 | 0.92 | 0.10 | -0.02 | 6/29/2026 | 6/29/2026 3:59:51 PM EST |
| 20.00 | 1.76 | 2.28 | 2.02 | 2.01 | +0.81 | +67.50% | 0.10 | 25 | 75 | 0.46 | 0.86 | 0.13 | -0.02 | 6/29/2026 | 6/29/2026 3:59:51 PM EST |
| 20.50 | 1.50 | 1.67 | 1.59 | 1.52 | +0.56 | +58.34% | 0.08 | 16 | 78 | 0.47 | 0.79 | 0.17 | -0.03 | 6/29/2026 | 6/29/2026 3:59:51 PM EST |
| 21.00 | 1.15 | 1.32 | 1.24 | 1.13 | +0.48 | +73.85% | 0.06 | 43 | 318 | 0.47 | 0.70 | 0.20 | -0.03 | 6/29/2026 | 6/29/2026 3:59:51 PM EST |
| 21.50 | 0.85 | 0.98 | 0.92 | 0.97 | +0.45 | +86.54% | 0.04 | 71 | 217 | 0.48 | 0.60 | 0.22 | -0.03 | 6/29/2026 | 6/29/2026 3:59:51 PM EST |
| 22.00 | 0.60 | 0.72 | 0.66 | 0.68 | +0.34 | +100.00% | 0.03 | 129 | 159 | 0.46 | 0.49 | 0.22 | -0.03 | 6/29/2026 | 6/29/2026 3:59:51 PM EST |
| 22.50 | 0.41 | 0.50 | 0.46 | 0.46 | +0.24 | +109.10% | 0.02 | 209 | 90 | 0.47 | 0.38 | 0.20 | -0.03 | 6/29/2026 | 6/29/2026 3:59:51 PM EST |
| 23.00 | 0.27 | 0.33 | 0.30 | 0.31 | +0.23 | +287.50% | 0.01 | 147 | 154 | 0.47 | 0.28 | 0.18 | -0.03 | 6/29/2026 | 6/29/2026 3:59:51 PM EST |
| 23.50 | 0.19 | 0.22 | 0.21 | 0.19 | +0.13 | +216.67% | 0.01 | 118 | 73 | 0.48 | 0.20 | 0.14 | -0.02 | 6/29/2026 | 6/29/2026 3:59:51 PM EST |
| 24.00 | 0.12 | 0.14 | 0.13 | 0.12 | +0.04 | +50.00% | 0.01 | 80 | 164 | 0.48 | 0.14 | 0.11 | -0.02 | 6/29/2026 | 6/29/2026 3:59:51 PM EST |
| 24.50 | 0.07 | 0.09 | 0.08 | 0.07 | +0.04 | +133.34% | 0.00 | 40 | 60 | 0.49 | 0.10 | 0.08 | -0.01 | 6/29/2026 | 6/29/2026 3:59:51 PM EST |
| 25.00 | 0.05 | 0.06 | 0.06 | 0.05 | +0.02 | +66.67% | 0.00 | 62 | 73 | 0.50 | 0.07 | 0.06 | -0.01 | 6/29/2026 | 6/29/2026 3:59:51 PM EST |
| 25.50 | 0.00 | 0.15 | 0.08 | 0.16 | % | 0.00 | 1 | 0 | 0.75 | 0.03 | 0.04 | -0.01 | 6/29/2026 | 6/29/2026 3:59:51 PM EST | |
| 26.00 | 0.01 | 0.10 | 0.06 | 0.11 | +0.09 | +450.00% | 0.00 | 4 | 19 | 0.73 | 0.02 | 0.02 | 0.00 | 6/29/2026 | 6/29/2026 3:59:51 PM EST |
| 27.00 | 0.00 | 0.75 | 0.38 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 40 | 1.55 | 0.01 | 0.01 | 0.00 | 6/10/2026 | 6/29/2026 3:59:51 PM EST |
| 28.00 | 0.00 | 0.75 | 0.38 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 89 | 1.69 | 0.00 | 0.00 | 0.00 | 6/23/2026 | 6/29/2026 3:59:51 PM EST |
| 29.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.81 | 0.00 | 0.00 | 0.00 | 6/29/2026 3:59:51 PM EST | |||
| 30.00 | 0.00 | 0.02 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.87 | 0.00 | 0.00 | 0.00 | 6/23/2026 | 6/29/2026 3:59:51 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 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 3.37 | 0.00 | 0.00 | 0.00 | 6/29/2026 3:59:51 PM EST | |||
| 13.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 3.02 | 0.00 | 0.00 | 0.00 | 6/29/2026 3:59:51 PM EST | |||
| 14.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 2.69 | 0.00 | 0.00 | 0.00 | 6/29/2026 3:59:51 PM EST | |||
| 14.50 | 0.00 | 2.13 | 1.07 | % | 0.07 | 0 | 0 | 4.05 | 0.00 | 0.00 | 0.00 | 6/29/2026 3:59:51 PM EST | |||
| 15.00 | 0.00 | 2.13 | 1.07 | % | 0.07 | 0 | 0 | 3.84 | 0.00 | 0.00 | 0.00 | 6/29/2026 3:59:51 PM EST | |||
| 15.50 | 0.00 | 2.13 | 1.07 | % | 0.07 | 0 | 0 | 3.64 | 0.00 | 0.00 | 0.00 | 6/29/2026 3:59:51 PM EST | |||
| 16.00 | 0.00 | 2.13 | 1.07 | % | 0.07 | 0 | 0 | 3.45 | 0.00 | 0.00 | 0.00 | 6/29/2026 3:59:51 PM EST | |||
| 16.50 | 0.00 | 2.13 | 1.07 | 0.07 | 0.00 | 0.00% | 0.06 | 0 | 11 | 3.26 | 0.00 | 0.00 | 0.00 | 6/25/2026 | 6/29/2026 3:59:51 PM EST |
| 17.00 | 0.00 | 0.57 | 0.29 | 0.12 | 0.00 | 0.00% | 0.02 | 0 | 2,507 | 1.61 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 6/29/2026 3:59:51 PM EST |
| 17.50 | 0.00 | 2.14 | 1.07 | 0.05 | 0.00 | 0.00% | 0.06 | 0 | 73 | 2.90 | 0.00 | 0.01 | 0.00 | 6/26/2026 | 6/29/2026 3:59:51 PM EST |
| 18.00 | 0.00 | 0.06 | 0.03 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 1,755 | 0.69 | -0.01 | 0.02 | -0.01 | 6/26/2026 | 6/29/2026 3:59:51 PM EST |
| 18.50 | 0.00 | 0.06 | 0.03 | 0.04 | -0.34 | -89.48% | 0.00 | 12 | 127 | 0.72 | -0.02 | 0.04 | -0.01 | 6/29/2026 | 6/29/2026 3:59:51 PM EST |
| 19.00 | 0.04 | 0.06 | 0.05 | 0.09 | -0.15 | -62.50% | 0.00 | 7 | 218 | 0.52 | -0.05 | 0.06 | -0.01 | 6/29/2026 | 6/29/2026 3:59:51 PM EST |
| 19.50 | 0.08 | 0.09 | 0.09 | 0.12 | -0.28 | -70.00% | 0.00 | 17 | 1,535 | 0.51 | -0.08 | 0.10 | -0.02 | 6/29/2026 | 6/29/2026 3:59:51 PM EST |
| 20.00 | 0.13 | 0.17 | 0.15 | 0.17 | -0.26 | -60.47% | 0.01 | 29 | 55 | 0.51 | -0.14 | 0.13 | -0.02 | 6/29/2026 | 6/29/2026 3:59:51 PM EST |
| 20.50 | 0.21 | 0.27 | 0.24 | 0.23 | -1.07 | -82.31% | 0.01 | 14 | 27 | 0.50 | -0.21 | 0.17 | -0.03 | 6/29/2026 | 6/29/2026 3:59:51 PM EST |
| 21.00 | 0.34 | 0.43 | 0.39 | 0.42 | -1.53 | -78.47% | 0.02 | 7 | 75 | 0.50 | -0.30 | 0.20 | -0.03 | 6/29/2026 | 6/29/2026 3:59:51 PM EST |
| 21.50 | 0.53 | 0.64 | 0.59 | 0.74 | -0.76 | -50.67% | 0.03 | 1 | 399 | 0.50 | -0.40 | 0.22 | -0.03 | 6/29/2026 | 6/29/2026 3:59:51 PM EST |
| 22.00 | 0.75 | 0.90 | 0.83 | 0.86 | -1.21 | -58.46% | 0.04 | 38 | 32 | 0.50 | -0.51 | 0.22 | -0.03 | 6/29/2026 | 6/29/2026 3:59:51 PM EST |
| 22.50 | 1.04 | 1.21 | 1.13 | 1.22 | -1.09 | -47.19% | 0.05 | 1 | 11 | 0.50 | -0.62 | 0.20 | -0.03 | 6/29/2026 | 6/29/2026 3:59:51 PM EST |
| 23.00 | 1.33 | 1.57 | 1.45 | 3.50 | 0.00 | 0.00% | 0.06 | 0 | 5 | 0.47 | -0.72 | 0.18 | -0.03 | 6/23/2026 | 6/29/2026 3:59:51 PM EST |
| 23.50 | 1.76 | 1.97 | 1.87 | 1.77 | -2.03 | -53.43% | 0.08 | 2 | 3 | 0.99 | -0.80 | 0.14 | -0.02 | 6/29/2026 | 6/29/2026 3:59:51 PM EST |
| 24.00 | 1.71 | 3.15 | 2.43 | 2.34 | -1.35 | -36.59% | 0.10 | 1 | 1 | 1.10 | -0.86 | 0.11 | -0.02 | 6/29/2026 | 6/29/2026 3:59:51 PM EST |
| 24.50 | 2.29 | 3.95 | 3.12 | 4.15 | 0.00 | 0.00% | 0.13 | 0 | 0 | 1.42 | -0.90 | 0.08 | -0.01 | 6/17/2026 | 6/29/2026 3:59:51 PM EST |
| 25.00 | 3.05 | 4.50 | 3.78 | 4.45 | 0.00 | 0.00% | 0.15 | 0 | 1 | 1.54 | -0.93 | 0.06 | -0.01 | 6/17/2026 | 6/29/2026 3:59:51 PM EST |
| 25.50 | 3.50 | 4.95 | 4.23 | % | 0.17 | 0 | 0 | 1.60 | -0.97 | 0.04 | -0.01 | 6/29/2026 3:59:51 PM EST | |||
| 26.00 | 3.30 | 5.45 | 4.38 | 6.20 | 0.00 | 0.00% | 0.17 | 0 | 0 | 1.68 | -0.98 | 0.02 | 0.00 | 6/26/2026 | 6/29/2026 3:59:51 PM EST |
| 27.00 | 5.00 | 6.60 | 5.80 | 7.55 | 0.00 | 0.00% | 0.21 | 0 | 0 | 1.95 | -0.99 | 0.01 | 0.00 | 6/23/2026 | 6/29/2026 3:59:51 PM EST |
| 28.00 | 6.00 | 7.60 | 6.80 | 6.42 | 0.00 | 0.00% | 0.24 | 0 | 0 | 2.11 | -1.00 | 0.00 | 0.00 | 6/8/2026 | 6/29/2026 3:59:51 PM EST |
| 29.00 | 6.35 | 8.60 | 7.48 | 9.00 | 0.00 | 0.00% | 0.26 | 0 | 1 | 2.24 | -1.00 | 0.00 | 0.00 | 6/24/2026 | 6/29/2026 3:59:51 PM EST |
| 30.00 | 7.35 | 9.55 | 8.45 | 9.94 | 0.00 | 0.00% | 0.28 | 0 | 0 | 2.34 | -1.00 | 0.00 | 0.00 | 6/24/2026 | 6/29/2026 3:59:51 PM EST |