Options Chain for PINTEREST INC CL A (PINS) - $24.06 as of 7/29/2026 7:11:53 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 | 11.10 | 13.55 | 12.33 | 9.86 | 0.00 | 0.00% | 1.03 | 0 | 1 | 3.71 | 1.00 | 0.00 | 0.00 | 7/24/2026 | 7/29/2026 3:59:56 PM EST |
| 13.00 | 10.10 | 12.65 | 11.38 | % | 0.88 | 0 | 0 | 3.48 | 1.00 | 0.00 | 0.00 | 7/29/2026 3:59:56 PM EST | |||
| 14.00 | 9.50 | 11.65 | 10.58 | % | 0.76 | 0 | 0 | 3.17 | 1.00 | 0.00 | 0.00 | 7/29/2026 3:59:56 PM EST | |||
| 15.00 | 8.50 | 10.65 | 9.58 | % | 0.64 | 0 | 0 | 2.89 | 1.00 | 0.00 | 0.00 | 7/29/2026 3:59:56 PM EST | |||
| 16.00 | 7.55 | 9.65 | 8.60 | % | 0.54 | 0 | 0 | 2.61 | 0.99 | 0.01 | 0.00 | 7/29/2026 3:59:56 PM EST | |||
| 16.50 | 7.05 | 9.20 | 8.13 | % | 0.49 | 0 | 0 | 2.52 | 0.99 | 0.01 | -0.01 | 7/29/2026 3:59:56 PM EST | |||
| 17.00 | 6.55 | 8.70 | 7.63 | 5.38 | 0.00 | 0.00% | 0.45 | 0 | 20 | 2.39 | 0.98 | 0.01 | -0.01 | 7/24/2026 | 7/29/2026 3:59:56 PM EST |
| 17.50 | 6.10 | 8.20 | 7.15 | % | 0.41 | 0 | 0 | 2.27 | 0.97 | 0.02 | -0.01 | 7/29/2026 3:59:56 PM EST | |||
| 18.00 | 5.55 | 7.65 | 6.60 | 4.83 | 0.00 | 0.00% | 0.37 | 0 | 1 | 2.11 | 0.95 | 0.02 | -0.02 | 7/21/2026 | 7/29/2026 3:59:56 PM EST |
| 18.50 | 4.70 | 7.20 | 5.95 | 4.79 | 0.00 | 0.00% | 0.32 | 0 | 0 | 2.03 | 0.94 | 0.03 | -0.02 | 7/7/2026 | 7/29/2026 3:59:56 PM EST |
| 19.00 | 4.25 | 6.75 | 5.50 | 3.72 | 0.00 | 0.00% | 0.29 | 0 | 5 | 1.94 | 0.92 | 0.03 | -0.02 | 7/24/2026 | 7/29/2026 3:59:56 PM EST |
| 19.50 | 3.80 | 6.35 | 5.08 | 3.40 | 0.00 | 0.00% | 0.26 | 0 | 3 | 1.89 | 0.90 | 0.04 | -0.03 | 7/24/2026 | 7/29/2026 3:59:56 PM EST |
| 20.00 | 3.45 | 5.95 | 4.70 | 4.69 | 0.00 | 0.00% | 0.24 | 0 | 16 | 1.84 | 0.88 | 0.05 | -0.03 | 7/28/2026 | 7/29/2026 3:59:56 PM EST |
| 20.50 | 2.98 | 5.55 | 4.27 | 2.80 | 0.00 | 0.00% | 0.21 | 0 | 4 | 1.78 | 0.85 | 0.05 | -0.03 | 7/24/2026 | 7/29/2026 3:59:56 PM EST |
| 21.00 | 2.59 | 5.15 | 3.87 | 3.55 | 0.00 | 0.00% | 0.18 | 0 | 13 | 1.72 | 0.82 | 0.06 | -0.04 | 7/28/2026 | 7/29/2026 3:59:56 PM EST |
| 21.50 | 3.25 | 3.80 | 3.53 | 3.55 | +0.40 | +12.70% | 0.16 | 2 | 13 | 0.86 | 0.78 | 0.07 | -0.04 | 7/29/2026 | 7/29/2026 3:59:56 PM EST |
| 22.00 | 2.92 | 3.40 | 3.16 | 3.20 | +0.28 | +9.59% | 0.14 | 8 | 33 | 0.86 | 0.75 | 0.07 | -0.05 | 7/29/2026 | 7/29/2026 3:59:56 PM EST |
| 22.50 | 2.66 | 3.10 | 2.88 | 2.87 | +0.32 | +12.55% | 0.13 | 2 | 34 | 0.89 | 0.71 | 0.08 | -0.05 | 7/29/2026 | 7/29/2026 3:59:56 PM EST |
| 23.00 | 2.26 | 2.75 | 2.51 | 2.56 | +0.11 | +4.49% | 0.11 | 4 | 191 | 0.85 | 0.66 | 0.08 | -0.05 | 7/29/2026 | 7/29/2026 3:59:56 PM EST |
| 23.50 | 2.09 | 2.38 | 2.24 | 2.22 | +0.21 | +10.45% | 0.10 | 13 | 1,018 | 0.86 | 0.62 | 0.09 | -0.05 | 7/29/2026 | 7/29/2026 3:59:56 PM EST |
| 24.00 | 1.83 | 2.29 | 2.06 | 2.08 | +0.20 | +10.64% | 0.09 | 9 | 616 | 0.91 | 0.58 | 0.09 | -0.05 | 7/29/2026 | 7/29/2026 3:59:56 PM EST |
| 24.50 | 1.48 | 1.85 | 1.67 | 1.82 | +0.36 | +24.66% | 0.07 | 4 | 73 | 0.83 | 0.53 | 0.09 | -0.05 | 7/29/2026 | 7/29/2026 3:59:56 PM EST |
| 25.00 | 1.38 | 1.64 | 1.51 | 1.57 | +0.06 | +3.98% | 0.06 | 9 | 57 | 0.86 | 0.49 | 0.09 | -0.05 | 7/29/2026 | 7/29/2026 3:59:56 PM EST |
| 25.50 | 1.06 | 1.57 | 1.32 | 1.20 | +0.60 | +100.00% | 0.05 | 1 | 15 | 0.86 | 0.44 | 0.09 | -0.05 | 7/29/2026 | 7/29/2026 3:59:56 PM EST |
| 26.00 | 1.05 | 1.23 | 1.14 | 1.21 | +0.18 | +17.48% | 0.04 | 13 | 88 | 0.86 | 0.40 | 0.09 | -0.05 | 7/29/2026 | 7/29/2026 3:59:56 PM EST |
| 26.50 | 0.77 | 1.11 | 0.94 | 0.92 | 0.00 | 0.00% | 0.04 | 0 | 73 | 0.84 | 0.36 | 0.09 | -0.05 | 7/28/2026 | 7/29/2026 3:59:56 PM EST |
| 27.00 | 0.57 | 0.91 | 0.74 | 0.90 | +0.17 | +23.29% | 0.03 | 15 | 117 | 0.80 | 0.32 | 0.08 | -0.05 | 7/29/2026 | 7/29/2026 3:59:56 PM EST |
| 28.00 | 0.50 | 0.66 | 0.58 | 0.64 | +0.09 | +16.37% | 0.02 | 2 | 103 | 0.84 | 0.25 | 0.07 | -0.04 | 7/29/2026 | 7/29/2026 3:59:56 PM EST |
| 29.00 | 0.31 | 0.48 | 0.40 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.83 | 0.19 | 0.06 | -0.04 | 7/28/2026 | 7/29/2026 3:59:56 PM EST |
| 30.00 | 0.20 | 0.35 | 0.28 | 0.29 | 0.00 | 0.00% | 0.01 | 1 | 84 | 0.83 | 0.14 | 0.05 | -0.03 | 7/29/2026 | 7/29/2026 3:59:56 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 | 2.13 | 1.07 | % | 0.09 | 0 | 0 | 4.65 | 0.00 | 0.00 | 0.00 | 7/29/2026 3:59:56 PM EST | |||
| 13.00 | 0.00 | 2.13 | 1.07 | % | 0.08 | 0 | 0 | 4.26 | 0.00 | 0.00 | 0.00 | 7/29/2026 3:59:56 PM EST | |||
| 14.00 | 0.00 | 2.14 | 1.07 | % | 0.08 | 0 | 0 | 3.90 | 0.00 | 0.00 | 0.00 | 7/29/2026 3:59:56 PM EST | |||
| 15.00 | 0.00 | 2.15 | 1.08 | % | 0.07 | 0 | 0 | 3.57 | 0.00 | 0.00 | 0.00 | 7/29/2026 3:59:56 PM EST | |||
| 16.00 | 0.00 | 2.16 | 1.08 | % | 0.07 | 0 | 0 | 3.27 | -0.01 | 0.01 | 0.00 | 7/29/2026 3:59:56 PM EST | |||
| 16.50 | 0.00 | 2.17 | 1.09 | 0.13 | 0.00 | 0.00% | 0.07 | 0 | 2 | 3.13 | -0.01 | 0.01 | -0.01 | 7/27/2026 | 7/29/2026 3:59:56 PM EST |
| 17.00 | 0.00 | 2.19 | 1.10 | 0.17 | 0.00 | 0.00% | 0.06 | 0 | 15 | 2.99 | -0.02 | 0.01 | -0.01 | 7/27/2026 | 7/29/2026 3:59:56 PM EST |
| 17.50 | 0.00 | 2.21 | 1.11 | 0.12 | 0.00 | 0.00% | 0.06 | 0 | 63 | 2.86 | -0.03 | 0.02 | -0.01 | 7/27/2026 | 7/29/2026 3:59:56 PM EST |
| 18.00 | 0.01 | 0.27 | 0.14 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 79 | 0.91 | -0.05 | 0.02 | -0.02 | 7/28/2026 | 7/29/2026 3:59:56 PM EST |
| 18.50 | 0.01 | 0.30 | 0.16 | 0.27 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.86 | -0.07 | 0.03 | -0.02 | 7/16/2026 | 7/29/2026 3:59:56 PM EST |
| 19.00 | 0.02 | 0.33 | 0.18 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.84 | -0.08 | 0.03 | -0.02 | 7/28/2026 | 7/29/2026 3:59:56 PM EST |
| 19.50 | 0.18 | 0.42 | 0.30 | 0.28 | -0.19 | -40.43% | 0.02 | 2 | 82 | 0.96 | -0.10 | 0.04 | -0.03 | 7/29/2026 | 7/29/2026 3:59:56 PM EST |
| 20.00 | 0.26 | 0.41 | 0.34 | 0.34 | -0.01 | -2.86% | 0.02 | 2 | 21 | 0.93 | -0.12 | 0.05 | -0.03 | 7/29/2026 | 7/29/2026 3:59:56 PM EST |
| 20.50 | 0.22 | 0.49 | 0.36 | 0.41 | -0.02 | -4.66% | 0.02 | 2 | 28 | 0.86 | -0.15 | 0.05 | -0.03 | 7/29/2026 | 7/29/2026 3:59:56 PM EST |
| 21.00 | 0.42 | 0.61 | 0.52 | 0.50 | -0.08 | -13.80% | 0.02 | 32 | 101 | 0.90 | -0.18 | 0.06 | -0.04 | 7/29/2026 | 7/29/2026 3:59:56 PM EST |
| 21.50 | 0.45 | 0.74 | 0.60 | 1.50 | 0.00 | 0.00% | 0.03 | 0 | 12 | 0.87 | -0.22 | 0.07 | -0.04 | 7/23/2026 | 7/29/2026 3:59:56 PM EST |
| 22.00 | 0.67 | 0.99 | 0.83 | 0.77 | -0.08 | -9.42% | 0.04 | 10 | 78 | 0.93 | -0.25 | 0.07 | -0.05 | 7/29/2026 | 7/29/2026 3:59:56 PM EST |
| 22.50 | 0.83 | 1.06 | 0.95 | 0.99 | 0.00 | 0.00% | 0.04 | 0 | 36 | 0.89 | -0.29 | 0.08 | -0.05 | 7/28/2026 | 7/29/2026 3:59:56 PM EST |
| 23.00 | 0.98 | 1.24 | 1.11 | 1.15 | 0.00 | 0.00% | 0.05 | 0 | 55 | 0.88 | -0.34 | 0.08 | -0.05 | 7/28/2026 | 7/29/2026 3:59:56 PM EST |
| 23.50 | 1.22 | 1.45 | 1.34 | 1.30 | -0.09 | -6.48% | 0.06 | 16 | 12 | 0.88 | -0.38 | 0.09 | -0.05 | 7/29/2026 | 7/29/2026 3:59:56 PM EST |
| 24.00 | 1.46 | 1.69 | 1.58 | 1.65 | -0.30 | -15.39% | 0.07 | 2 | 9 | 0.89 | -0.42 | 0.09 | -0.05 | 7/29/2026 | 7/29/2026 3:59:56 PM EST |
| 24.50 | 1.72 | 1.93 | 1.83 | 1.97 | -0.28 | -12.45% | 0.07 | 4 | 8 | 0.88 | -0.47 | 0.09 | -0.05 | 7/29/2026 | 7/29/2026 3:59:56 PM EST |
| 25.00 | 2.00 | 2.23 | 2.12 | 2.27 | -0.25 | -9.93% | 0.08 | 2 | 3 | 0.89 | -0.51 | 0.09 | -0.05 | 7/29/2026 | 7/29/2026 3:59:56 PM EST |
| 25.50 | 2.31 | 2.50 | 2.41 | 2.47 | -0.39 | -13.64% | 0.09 | 11 | 2 | 0.88 | -0.56 | 0.09 | -0.05 | 7/29/2026 | 7/29/2026 3:59:56 PM EST |
| 26.00 | 2.55 | 2.82 | 2.69 | 2.74 | 0.00 | 0.00% | 0.10 | 0 | 6 | 0.86 | -0.60 | 0.09 | -0.05 | 7/28/2026 | 7/29/2026 3:59:56 PM EST |
| 26.50 | 2.97 | 3.15 | 3.06 | 3.55 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.87 | -0.64 | 0.09 | -0.05 | 7/28/2026 | 7/29/2026 3:59:56 PM EST |
| 27.00 | 3.20 | 3.80 | 3.50 | % | 0.13 | 0 | 0 | 0.91 | -0.68 | 0.08 | -0.05 | 7/29/2026 3:59:56 PM EST | |||
| 28.00 | 4.00 | 4.50 | 4.25 | % | 0.15 | 0 | 0 | 0.90 | -0.75 | 0.07 | -0.04 | 7/29/2026 3:59:56 PM EST | |||
| 29.00 | 3.85 | 6.35 | 5.10 | % | 0.18 | 0 | 0 | 1.60 | -0.81 | 0.06 | -0.04 | 7/29/2026 3:59:56 PM EST | |||
| 30.00 | 4.75 | 7.20 | 5.98 | 6.64 | 0.00 | 0.00% | 0.20 | 0 | 1 | 1.64 | -0.86 | 0.05 | -0.03 | 7/16/2026 | 7/29/2026 3:59:56 PM EST |