Options Chain for PINTEREST INC CL A (PINS) - $20.85 as of 9/4/2026 1:41:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 14.00 | 6.00 | 7.60 | 6.80 | 9.19 | 0.00 | 0.00% | 0.49 | 0 | 0 | 3.82 | 1.00 | 0.00 | 0.00 | 8/28/2026 | 9/4/2026 12:59:02 PM EST |
| 15.00 | 5.05 | 6.70 | 5.88 | 7.80 | 0.00 | 0.00% | 0.39 | 0 | 6 | 3.43 | 1.00 | 0.00 | 0.00 | 8/13/2026 | 9/4/2026 12:59:02 PM EST |
| 16.00 | 4.15 | 5.55 | 4.85 | 5.82 | 0.00 | 0.00% | 0.30 | 0 | 5 | 2.81 | 1.00 | 0.00 | 0.00 | 9/1/2026 | 9/4/2026 12:59:02 PM EST |
| 17.00 | 3.20 | 3.65 | 3.43 | 4.15 | 0.00 | 0.00% | 0.20 | 0 | 3 | 2.40 | 1.00 | 0.00 | 0.00 | 9/2/2026 | 9/4/2026 12:59:02 PM EST |
| 17.50 | 2.60 | 4.45 | 3.53 | 4.17 | 0.00 | 0.00% | 0.20 | 0 | 2 | 2.63 | 0.99 | 0.01 | 0.00 | 8/31/2026 | 9/4/2026 12:59:02 PM EST |
| 18.00 | 2.18 | 2.60 | 2.39 | 3.72 | 0.00 | 0.00% | 0.13 | 0 | 7 | 2.51 | 0.98 | 0.04 | -0.01 | 9/3/2026 | 9/4/2026 12:59:02 PM EST |
| 18.50 | 1.69 | 3.50 | 2.60 | 2.01 | -2.89 | -58.98% | 0.14 | 1 | 12 | 2.25 | 0.94 | 0.09 | -0.01 | 9/4/2026 | 9/4/2026 12:59:02 PM EST |
| 19.00 | 1.17 | 2.38 | 1.78 | 2.88 | 0.00 | 0.00% | 0.09 | 0 | 4 | 1.44 | 0.88 | 0.16 | -0.02 | 8/31/2026 | 9/4/2026 12:59:02 PM EST |
| 19.50 | 0.92 | 1.16 | 1.04 | 3.75 | 0.00 | 0.00% | 0.05 | 0 | 10 | 0.46 | 0.78 | 0.24 | -0.03 | 8/28/2026 | 9/4/2026 12:59:02 PM EST |
| 20.00 | 0.59 | 0.71 | 0.65 | 0.71 | -0.41 | -36.61% | 0.03 | 63 | 36 | 0.47 | 0.64 | 0.30 | -0.04 | 9/4/2026 | 9/4/2026 12:59:02 PM EST |
| 20.50 | 0.37 | 0.46 | 0.42 | 0.44 | -0.21 | -32.31% | 0.02 | 5,054 | 29 | 0.43 | 0.49 | 0.32 | -0.04 | 9/4/2026 | 9/4/2026 12:59:02 PM EST |
| 21.00 | 0.21 | 0.24 | 0.23 | 0.23 | -0.27 | -54.00% | 0.01 | 3,135 | 1,941 | 0.44 | 0.34 | 0.29 | -0.03 | 9/4/2026 | 9/4/2026 12:59:02 PM EST |
| 21.50 | 0.11 | 0.12 | 0.12 | 0.12 | -0.18 | -60.00% | 0.01 | 170 | 2,729 | 0.45 | 0.21 | 0.23 | -0.03 | 9/4/2026 | 9/4/2026 12:59:02 PM EST |
| 22.00 | 0.05 | 0.07 | 0.06 | 0.07 | -0.12 | -63.16% | 0.00 | 177 | 1,315 | 0.44 | 0.12 | 0.16 | -0.02 | 9/4/2026 | 9/4/2026 12:59:02 PM EST |
| 22.50 | 0.03 | 0.04 | 0.04 | 0.03 | -0.09 | -75.00% | 0.00 | 51 | 343 | 0.45 | 0.06 | 0.10 | -0.01 | 9/4/2026 | 9/4/2026 12:59:02 PM EST |
| 23.00 | 0.00 | 0.04 | 0.02 | 0.03 | -0.04 | -57.15% | 0.00 | 46 | 201 | 0.54 | 0.03 | 0.05 | -0.01 | 9/4/2026 | 9/4/2026 12:59:02 PM EST |
| 23.50 | 0.00 | 0.11 | 0.06 | 0.06 | +0.03 | +100.00% | 0.00 | 10 | 162 | 0.78 | 0.01 | 0.03 | 0.00 | 9/4/2026 | 9/4/2026 12:59:02 PM EST |
| 24.00 | 0.00 | 0.22 | 0.11 | 0.02 | -0.06 | -75.00% | 0.00 | 14 | 186 | 1.05 | 0.00 | 0.01 | 0.00 | 9/4/2026 | 9/4/2026 12:59:02 PM EST |
| 24.50 | 0.00 | 0.05 | 0.03 | 0.06 | +0.04 | +200.00% | 0.00 | 11 | 121 | 0.79 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 12:59:02 PM EST |
| 25.00 | 0.00 | 0.22 | 0.11 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 230 | 1.51 | 0.00 | 0.00 | 0.00 | 9/3/2026 | 9/4/2026 12:59:02 PM EST |
| 25.50 | 0.00 | 0.25 | 0.13 | 0.01 | -0.01 | -50.00% | 0.01 | 2 | 65 | 1.35 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 12:59:02 PM EST |
| 26.00 | 0.00 | 0.08 | 0.04 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 37 | 1.11 | 0.00 | 0.00 | 0.00 | 9/3/2026 | 9/4/2026 12:59:02 PM EST |
| 26.50 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 32 | 1.20 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 9/4/2026 12:59:02 PM EST |
| 27.00 | 0.00 | 0.27 | 0.14 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 31 | 1.61 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 9/4/2026 12:59:02 PM EST |
| 27.50 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 96 | 1.12 | 0.00 | 0.00 | 0.00 | 9/3/2026 | 9/4/2026 12:59:02 PM EST |
| 28.00 | 0.00 | 0.72 | 0.36 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 23 | 2.38 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 9/4/2026 12:59:02 PM EST |
| 28.50 | 0.00 | 0.42 | 0.21 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 122 | 2.06 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 9/4/2026 12:59:02 PM EST |
| 29.00 | 0.00 | 0.42 | 0.21 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 94 | 2.13 | 0.00 | 0.00 | 0.00 | 8/27/2026 | 9/4/2026 12:59:02 PM EST |
| 29.50 | 0.00 | 0.62 | 0.31 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.48 | 0.00 | 0.00 | 0.00 | 9/2/2026 | 9/4/2026 12:59:02 PM EST |
| 30.00 | 0.00 | 0.42 | 0.21 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 53 | 2.26 | 0.00 | 0.00 | 0.00 | 8/27/2026 | 9/4/2026 12:59:02 PM EST |
| 31.00 | 0.00 | 2.13 | 1.07 | % | 0.03 | 0 | 0 | 4.31 | 0.00 | 0.00 | 0.00 | 9/4/2026 12:59:02 PM EST | |||
| 32.00 | 0.00 | 0.62 | 0.31 | % | 0.01 | 0 | 0 | 2.81 | 0.00 | 0.00 | 0.00 | 9/4/2026 12:59:02 PM EST | |||
| 33.00 | 0.00 | 0.67 | 0.34 | % | 0.01 | 0 | 0 | 3.00 | 0.00 | 0.00 | 0.00 | 9/4/2026 12:59:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 14.00 | 0.00 | 1.92 | 0.96 | % | 0.07 | 0 | 0 | 4.73 | 0.00 | 0.00 | 0.00 | 9/4/2026 12:59:02 PM EST | |||
| 15.00 | 0.00 | 1.42 | 0.71 | 0.05 | 0.00 | 0.00% | 0.05 | 0 | 5 | 3.59 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 9/4/2026 12:59:02 PM EST |
| 16.00 | 0.00 | 1.12 | 0.56 | % | 0.04 | 0 | 0 | 2.78 | 0.00 | 0.00 | 0.00 | 9/4/2026 12:59:02 PM EST | |||
| 17.00 | 0.00 | 0.64 | 0.32 | % | 0.02 | 0 | 0 | 1.81 | 0.00 | 0.00 | 0.00 | 9/4/2026 12:59:02 PM EST | |||
| 17.50 | 0.00 | 1.42 | 0.71 | % | 0.04 | 0 | 0 | 2.50 | -0.01 | 0.01 | 0.00 | 9/4/2026 12:59:02 PM EST | |||
| 18.00 | 0.00 | 2.14 | 1.07 | % | 0.06 | 0 | 0 | 3.02 | -0.02 | 0.04 | -0.01 | 9/4/2026 12:59:02 PM EST | |||
| 18.50 | 0.03 | 0.05 | 0.04 | 0.04 | +0.02 | +100.00% | 0.00 | 72 | 20 | 0.45 | -0.06 | 0.09 | -0.01 | 9/4/2026 | 9/4/2026 12:59:02 PM EST |
| 19.00 | 0.08 | 0.10 | 0.09 | 0.08 | +0.02 | +33.34% | 0.00 | 3 | 9 | 0.45 | -0.12 | 0.16 | -0.02 | 9/4/2026 | 9/4/2026 12:59:02 PM EST |
| 19.50 | 0.15 | 0.22 | 0.19 | 0.18 | +0.06 | +50.00% | 0.01 | 547 | 15 | 0.44 | -0.22 | 0.24 | -0.03 | 9/4/2026 | 9/4/2026 12:59:02 PM EST |
| 20.00 | 0.33 | 0.38 | 0.36 | 0.36 | +0.13 | +56.53% | 0.02 | 262 | 177 | 0.42 | -0.36 | 0.30 | -0.04 | 9/4/2026 | 9/4/2026 12:59:02 PM EST |
| 20.50 | 0.51 | 0.64 | 0.58 | 0.53 | +0.18 | +51.43% | 0.03 | 297 | 280 | 0.44 | -0.51 | 0.32 | -0.04 | 9/4/2026 | 9/4/2026 12:59:02 PM EST |
| 21.00 | 0.86 | 0.98 | 0.92 | 0.97 | +0.34 | +53.97% | 0.04 | 79 | 471 | 0.46 | -0.66 | 0.29 | -0.03 | 9/4/2026 | 9/4/2026 12:59:02 PM EST |
| 21.50 | 1.25 | 1.38 | 1.32 | 1.15 | +0.14 | +13.87% | 0.06 | 15 | 250 | 0.41 | -0.79 | 0.23 | -0.03 | 9/4/2026 | 9/4/2026 12:59:02 PM EST |
| 22.00 | 1.58 | 1.85 | 1.72 | 1.74 | +0.43 | +32.83% | 0.08 | 3 | 2,090 | 0.70 | -0.88 | 0.16 | -0.02 | 9/4/2026 | 9/4/2026 12:59:02 PM EST |
| 22.50 | 2.05 | 2.30 | 2.18 | 2.11 | +0.47 | +28.66% | 0.10 | 1 | 159 | 1.30 | -0.94 | 0.10 | -0.01 | 9/4/2026 | 9/4/2026 12:59:02 PM EST |
| 23.00 | 2.40 | 3.20 | 2.80 | 2.68 | +0.51 | +23.51% | 0.12 | 1 | 136 | 1.31 | -0.97 | 0.05 | -0.01 | 9/4/2026 | 9/4/2026 12:59:02 PM EST |
| 23.50 | 2.60 | 3.80 | 3.20 | 2.83 | 0.00 | 0.00% | 0.14 | 0 | 91 | 1.53 | -0.99 | 0.03 | 0.00 | 9/3/2026 | 9/4/2026 12:59:02 PM EST |
| 24.00 | 3.50 | 5.00 | 4.25 | 2.75 | 0.00 | 0.00% | 0.18 | 0 | 67 | 2.33 | -1.00 | 0.01 | 0.00 | 9/3/2026 | 9/4/2026 12:59:02 PM EST |
| 24.50 | 3.20 | 5.70 | 4.45 | 3.35 | 0.00 | 0.00% | 0.18 | 0 | 0 | 2.63 | -1.00 | 0.00 | 0.00 | 9/2/2026 | 9/4/2026 12:59:02 PM EST |
| 25.00 | 3.70 | 6.20 | 4.95 | 3.75 | 0.00 | 0.00% | 0.20 | 0 | 22 | 2.74 | -1.00 | 0.00 | 0.00 | 9/1/2026 | 9/4/2026 12:59:02 PM EST |
| 25.50 | 4.20 | 6.50 | 5.35 | 4.29 | 0.00 | 0.00% | 0.21 | 0 | 10 | 2.66 | -1.00 | 0.00 | 0.00 | 9/2/2026 | 9/4/2026 12:59:02 PM EST |
| 26.00 | 4.70 | 7.20 | 5.95 | 3.12 | 0.00 | 0.00% | 0.23 | 0 | 3 | 2.95 | -1.00 | 0.00 | 0.00 | 8/27/2026 | 9/4/2026 12:59:02 PM EST |
| 26.50 | 5.05 | 7.55 | 6.30 | 5.30 | 0.00 | 0.00% | 0.24 | 0 | 0 | 2.91 | -1.00 | 0.00 | 0.00 | 9/1/2026 | 9/4/2026 12:59:02 PM EST |
| 27.00 | 5.55 | 8.20 | 6.88 | 6.05 | 0.00 | 0.00% | 0.25 | 0 | 1 | 3.15 | -1.00 | 0.00 | 0.00 | 9/2/2026 | 9/4/2026 12:59:02 PM EST |
| 27.50 | 6.05 | 8.55 | 7.30 | 5.87 | 0.00 | 0.00% | 0.27 | 0 | 0 | 3.10 | -1.00 | 0.00 | 0.00 | 8/31/2026 | 9/4/2026 12:59:02 PM EST |
| 28.00 | 6.55 | 9.05 | 7.80 | 4.83 | 0.00 | 0.00% | 0.28 | 0 | 0 | 3.18 | -1.00 | 0.00 | 0.00 | 8/17/2026 | 9/4/2026 12:59:02 PM EST |
| 28.50 | 8.00 | 9.70 | 8.85 | 6.90 | 0.00 | 0.00% | 0.31 | 0 | 0 | 3.42 | -1.00 | 0.00 | 0.00 | 8/31/2026 | 9/4/2026 12:59:02 PM EST |
| 29.00 | 7.55 | 10.20 | 8.88 | 7.50 | 0.00 | 0.00% | 0.31 | 0 | 0 | 3.50 | -1.00 | 0.00 | 0.00 | 8/31/2026 | 9/4/2026 12:59:02 PM EST |
| 29.50 | 8.05 | 10.70 | 9.38 | 6.55 | 0.00 | 0.00% | 0.32 | 0 | 0 | 3.58 | -1.00 | 0.00 | 0.00 | 8/17/2026 | 9/4/2026 12:59:02 PM EST |
| 30.00 | 8.55 | 11.20 | 9.88 | 8.41 | 0.00 | 0.00% | 0.33 | 0 | 0 | 3.66 | -1.00 | 0.00 | 0.00 | 8/31/2026 | 9/4/2026 12:59:02 PM EST |
| 31.00 | 9.55 | 12.20 | 10.88 | % | 0.35 | 0 | 0 | 3.82 | -1.00 | 0.00 | 0.00 | 9/4/2026 12:59:02 PM EST | |||
| 32.00 | 10.45 | 13.20 | 11.83 | % | 0.37 | 0 | 0 | 3.96 | -1.00 | 0.00 | 0.00 | 9/4/2026 12:59:02 PM EST | |||
| 33.00 | 11.35 | 14.20 | 12.78 | 11.42 | 0.00 | 0.00% | 0.39 | 0 | 0 | 4.10 | -1.00 | 0.00 | 0.00 | 9/1/2026 | 9/4/2026 12:59:02 PM EST |