Options Chain for PINTEREST INC CL A (PINS) - $22.00 as of 7/27/2026 6:02:00 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 | 10.50 | 12.00 | 11.25 | 10.85 | 0.00 | 0.00% | 0.94 | 0 | 0 | 3.25 | 1.00 | 0.00 | 0.00 | 7/21/2026 | 7/27/2026 3:59:49 PM EST |
| 13.00 | 9.50 | 11.00 | 10.25 | % | 0.79 | 0 | 0 | 2.93 | 1.00 | 0.00 | 0.00 | 7/27/2026 3:59:49 PM EST | |||
| 14.00 | 8.55 | 10.00 | 9.28 | 8.30 | 0.00 | 0.00% | 0.66 | 0 | 12 | 2.63 | 1.00 | 0.00 | 0.00 | 7/10/2026 | 7/27/2026 3:59:49 PM EST |
| 15.00 | 7.45 | 9.10 | 8.28 | % | 0.55 | 0 | 0 | 2.49 | 1.00 | 0.00 | 0.00 | 7/27/2026 3:59:49 PM EST | |||
| 15.50 | 7.05 | 8.60 | 7.83 | 6.40 | 0.00 | 0.00% | 0.51 | 0 | 20 | 2.36 | 0.99 | 0.01 | -0.01 | 7/1/2026 | 7/27/2026 3:59:49 PM EST |
| 16.00 | 6.55 | 8.05 | 7.30 | 7.11 | 0.00 | 0.00% | 0.46 | 0 | 1 | 2.16 | 0.99 | 0.01 | -0.01 | 7/10/2026 | 7/27/2026 3:59:49 PM EST |
| 16.50 | 6.05 | 7.50 | 6.78 | 6.10 | 0.00 | 0.00% | 0.41 | 0 | 1 | 1.97 | 0.98 | 0.01 | -0.01 | 7/21/2026 | 7/27/2026 3:59:49 PM EST |
| 17.00 | 5.60 | 7.10 | 6.35 | 5.05 | 0.00 | 0.00% | 0.37 | 0 | 10 | 1.96 | 0.97 | 0.02 | -0.01 | 7/23/2026 | 7/27/2026 3:59:49 PM EST |
| 17.50 | 5.10 | 6.60 | 5.85 | 4.91 | 0.00 | 0.00% | 0.33 | 0 | 1 | 1.84 | 0.96 | 0.02 | -0.02 | 7/24/2026 | 7/27/2026 3:59:49 PM EST |
| 18.00 | 4.45 | 6.10 | 5.28 | 5.04 | +0.27 | +5.66% | 0.29 | 2 | 1 | 1.72 | 0.94 | 0.03 | -0.02 | 7/27/2026 | 7/27/2026 3:59:49 PM EST |
| 18.50 | 4.20 | 5.70 | 4.95 | 4.10 | 0.00 | 0.00% | 0.27 | 0 | 4 | 1.69 | 0.92 | 0.03 | -0.03 | 7/24/2026 | 7/27/2026 3:59:49 PM EST |
| 19.00 | 3.75 | 5.20 | 4.48 | 3.69 | 0.00 | 0.00% | 0.24 | 0 | 532 | 1.57 | 0.90 | 0.04 | -0.04 | 7/24/2026 | 7/27/2026 3:59:49 PM EST |
| 19.50 | 3.30 | 4.90 | 4.10 | 3.15 | 0.00 | 0.00% | 0.21 | 0 | 20 | 1.62 | 0.87 | 0.05 | -0.04 | 7/24/2026 | 7/27/2026 3:59:49 PM EST |
| 20.00 | 3.65 | 4.55 | 4.10 | 4.00 | +1.02 | +34.23% | 0.20 | 6 | 46 | 1.16 | 0.84 | 0.06 | -0.05 | 7/27/2026 | 7/27/2026 3:59:49 PM EST |
| 20.50 | 3.05 | 3.85 | 3.45 | 2.57 | 0.00 | 0.00% | 0.17 | 0 | 16 | 0.90 | 0.81 | 0.07 | -0.06 | 7/24/2026 | 7/27/2026 3:59:49 PM EST |
| 21.00 | 2.97 | 3.35 | 3.16 | 2.17 | 0.00 | 0.00% | 0.15 | 0 | 40 | 1.03 | 0.77 | 0.07 | -0.06 | 7/24/2026 | 7/27/2026 3:59:49 PM EST |
| 21.50 | 2.68 | 2.89 | 2.79 | 1.79 | 0.00 | 0.00% | 0.13 | 0 | 1,452 | 1.01 | 0.72 | 0.08 | -0.07 | 7/23/2026 | 7/27/2026 3:59:49 PM EST |
| 22.00 | 2.35 | 2.57 | 2.46 | 2.46 | +0.76 | +44.71% | 0.11 | 22 | 93 | 1.00 | 0.68 | 0.09 | -0.07 | 7/27/2026 | 7/27/2026 3:59:49 PM EST |
| 22.50 | 2.02 | 2.35 | 2.19 | 2.04 | +0.57 | +38.78% | 0.10 | 34 | 259 | 1.02 | 0.63 | 0.09 | -0.07 | 7/27/2026 | 7/27/2026 3:59:49 PM EST |
| 23.00 | 1.74 | 2.02 | 1.88 | 1.99 | +0.77 | +63.12% | 0.08 | 14 | 763 | 1.00 | 0.59 | 0.10 | -0.07 | 7/27/2026 | 7/27/2026 3:59:49 PM EST |
| 23.50 | 1.49 | 1.74 | 1.62 | 1.66 | +0.61 | +58.10% | 0.07 | 266 | 1,326 | 0.98 | 0.54 | 0.10 | -0.08 | 7/27/2026 | 7/27/2026 3:59:49 PM EST |
| 24.00 | 1.35 | 1.55 | 1.45 | 1.44 | +0.54 | +60.00% | 0.06 | 379 | 3,205 | 1.02 | 0.49 | 0.10 | -0.08 | 7/27/2026 | 7/27/2026 3:59:49 PM EST |
| 24.50 | 1.06 | 1.35 | 1.21 | 1.26 | +0.61 | +93.85% | 0.05 | 216 | 95 | 0.99 | 0.44 | 0.10 | -0.07 | 7/27/2026 | 7/27/2026 3:59:49 PM EST |
| 25.00 | 1.00 | 1.12 | 1.06 | 1.05 | +0.38 | +56.72% | 0.04 | 198 | 367 | 1.01 | 0.39 | 0.10 | -0.07 | 7/27/2026 | 7/27/2026 3:59:49 PM EST |
| 25.50 | 0.83 | 0.91 | 0.87 | 0.82 | +0.31 | +60.79% | 0.03 | 35 | 217 | 0.99 | 0.35 | 0.09 | -0.07 | 7/27/2026 | 7/27/2026 3:59:49 PM EST |
| 26.00 | 0.65 | 0.77 | 0.71 | 0.67 | +0.27 | +67.50% | 0.03 | 593 | 198 | 0.97 | 0.30 | 0.09 | -0.06 | 7/27/2026 | 7/27/2026 3:59:49 PM EST |
| 26.50 | 0.57 | 0.70 | 0.64 | 0.59 | +0.24 | +68.58% | 0.02 | 37 | 1 | 1.00 | 0.26 | 0.08 | -0.06 | 7/27/2026 | 7/27/2026 3:59:49 PM EST |
| 27.00 | 0.35 | 0.55 | 0.45 | 0.54 | +0.24 | +80.00% | 0.02 | 90 | 267 | 0.93 | 0.23 | 0.08 | -0.05 | 7/27/2026 | 7/27/2026 3:59:49 PM EST |
| 28.00 | 0.26 | 0.48 | 0.37 | 0.36 | +0.16 | +80.00% | 0.01 | 108 | 124 | 0.99 | 0.16 | 0.06 | -0.04 | 7/27/2026 | 7/27/2026 3:59:49 PM EST |
| 29.00 | 0.13 | 0.31 | 0.22 | 0.25 | +0.11 | +78.58% | 0.01 | 8 | 5 | 0.95 | 0.11 | 0.05 | -0.03 | 7/27/2026 | 7/27/2026 3:59:49 PM EST |
| 30.00 | 0.06 | 0.16 | 0.11 | 0.18 | +0.07 | +63.64% | 0.00 | 72 | 90 | 0.89 | 0.07 | 0.04 | -0.02 | 7/27/2026 | 7/27/2026 3:59:49 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 | 1.35 | 0.68 | % | 0.06 | 0 | 0 | 4.50 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:49 PM EST | |||
| 13.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.97 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:49 PM EST | |||
| 14.00 | 0.00 | 1.00 | 0.50 | % | 0.04 | 0 | 0 | 3.29 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:49 PM EST | |||
| 15.00 | 0.00 | 0.34 | 0.17 | 0.05 | -0.12 | -70.59% | 0.01 | 4 | 20 | 2.07 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 3:59:49 PM EST |
| 15.50 | 0.00 | 1.00 | 0.50 | 0.15 | 0.00 | 0.00% | 0.03 | 0 | 6 | 2.81 | -0.01 | 0.01 | -0.01 | 6/30/2026 | 7/27/2026 3:59:49 PM EST |
| 16.00 | 0.00 | 1.20 | 0.60 | % | 0.04 | 0 | 0 | 2.87 | -0.01 | 0.01 | -0.01 | 7/27/2026 3:59:49 PM EST | |||
| 16.50 | 0.00 | 0.17 | 0.09 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.43 | -0.02 | 0.01 | -0.01 | 7/23/2026 | 7/27/2026 3:59:49 PM EST |
| 17.00 | 0.00 | 0.16 | 0.08 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.32 | -0.03 | 0.02 | -0.01 | 7/17/2026 | 7/27/2026 3:59:49 PM EST |
| 17.50 | 0.05 | 0.36 | 0.21 | 0.10 | -0.10 | -50.00% | 0.01 | 2 | 40 | 1.25 | -0.04 | 0.02 | -0.02 | 7/27/2026 | 7/27/2026 3:59:49 PM EST |
| 18.00 | 0.06 | 0.17 | 0.12 | 0.12 | -0.10 | -45.46% | 0.01 | 3 | 25 | 1.03 | -0.06 | 0.03 | -0.02 | 7/27/2026 | 7/27/2026 3:59:49 PM EST |
| 18.50 | 0.05 | 0.27 | 0.16 | 0.32 | 0.00 | 0.00% | 0.01 | 0 | 13 | 1.00 | -0.08 | 0.03 | -0.03 | 7/22/2026 | 7/27/2026 3:59:49 PM EST |
| 19.00 | 0.14 | 0.32 | 0.23 | 0.22 | -0.17 | -43.59% | 0.01 | 1 | 58 | 1.04 | -0.10 | 0.04 | -0.04 | 7/27/2026 | 7/27/2026 3:59:49 PM EST |
| 19.50 | 0.23 | 0.43 | 0.33 | 0.26 | -0.26 | -50.00% | 0.02 | 42 | 68 | 1.07 | -0.13 | 0.05 | -0.04 | 7/27/2026 | 7/27/2026 3:59:49 PM EST |
| 20.00 | 0.31 | 0.47 | 0.39 | 0.38 | -0.25 | -39.69% | 0.02 | 6 | 3,257 | 1.03 | -0.16 | 0.06 | -0.05 | 7/27/2026 | 7/27/2026 3:59:49 PM EST |
| 20.50 | 0.38 | 0.63 | 0.51 | 0.61 | -0.10 | -14.09% | 0.02 | 3 | 23 | 1.03 | -0.20 | 0.07 | -0.06 | 7/27/2026 | 7/27/2026 3:59:49 PM EST |
| 21.00 | 0.46 | 0.73 | 0.60 | 0.66 | -0.52 | -44.07% | 0.03 | 3 | 74 | 1.00 | -0.23 | 0.07 | -0.06 | 7/27/2026 | 7/27/2026 3:59:49 PM EST |
| 21.50 | 0.68 | 0.89 | 0.79 | 0.74 | -0.46 | -38.34% | 0.04 | 37 | 414 | 1.03 | -0.28 | 0.08 | -0.07 | 7/27/2026 | 7/27/2026 3:59:49 PM EST |
| 22.00 | 0.83 | 1.01 | 0.92 | 0.88 | -0.57 | -39.31% | 0.04 | 8 | 250 | 1.00 | -0.32 | 0.09 | -0.07 | 7/27/2026 | 7/27/2026 3:59:49 PM EST |
| 22.50 | 0.98 | 1.27 | 1.13 | 1.11 | -0.63 | -36.21% | 0.05 | 210 | 387 | 1.00 | -0.37 | 0.09 | -0.07 | 7/27/2026 | 7/27/2026 3:59:49 PM EST |
| 23.00 | 1.24 | 1.50 | 1.37 | 1.30 | -0.80 | -38.10% | 0.06 | 206 | 890 | 1.01 | -0.41 | 0.10 | -0.07 | 7/27/2026 | 7/27/2026 3:59:49 PM EST |
| 23.50 | 1.51 | 1.75 | 1.63 | 1.57 | -0.33 | -17.37% | 0.07 | 32 | 62 | 1.01 | -0.46 | 0.10 | -0.08 | 7/27/2026 | 7/27/2026 3:59:49 PM EST |
| 24.00 | 1.73 | 2.07 | 1.90 | 2.91 | 0.00 | 0.00% | 0.08 | 0 | 554 | 1.01 | -0.51 | 0.10 | -0.08 | 7/23/2026 | 7/27/2026 3:59:49 PM EST |
| 24.50 | 2.02 | 2.32 | 2.17 | 3.00 | 0.00 | 0.00% | 0.09 | 0 | 523 | 0.99 | -0.56 | 0.10 | -0.07 | 7/24/2026 | 7/27/2026 3:59:49 PM EST |
| 25.00 | 2.37 | 2.61 | 2.49 | 3.10 | 0.00 | 0.00% | 0.10 | 0 | 4 | 0.98 | -0.61 | 0.10 | -0.07 | 7/10/2026 | 7/27/2026 3:59:49 PM EST |
| 25.50 | 2.72 | 2.98 | 2.85 | % | 0.11 | 0 | 0 | 0.99 | -0.65 | 0.09 | -0.07 | 7/27/2026 3:59:49 PM EST | |||
| 26.00 | 3.00 | 3.30 | 3.15 | % | 0.12 | 0 | 0 | 0.95 | -0.70 | 0.09 | -0.06 | 7/27/2026 3:59:49 PM EST | |||
| 26.50 | 3.50 | 3.75 | 3.63 | % | 0.14 | 0 | 0 | 1.01 | -0.74 | 0.08 | -0.06 | 7/27/2026 3:59:49 PM EST | |||
| 27.00 | 3.75 | 4.20 | 3.98 | % | 0.15 | 0 | 0 | 0.96 | -0.77 | 0.08 | -0.05 | 7/27/2026 3:59:49 PM EST | |||
| 28.00 | 3.60 | 5.85 | 4.73 | 6.27 | 0.00 | 0.00% | 0.17 | 0 | 2 | 1.74 | -0.84 | 0.06 | -0.04 | 7/24/2026 | 7/27/2026 3:59:49 PM EST |
| 29.00 | 4.45 | 6.75 | 5.60 | % | 0.19 | 0 | 0 | 1.82 | -0.89 | 0.05 | -0.03 | 7/27/2026 3:59:49 PM EST | |||
| 30.00 | 5.40 | 7.85 | 6.63 | % | 0.22 | 0 | 0 | 2.04 | -0.93 | 0.04 | -0.02 | 7/27/2026 3:59:49 PM EST |