Options Chain for PINTEREST INC CL A (PINS) - $22.13 as of 7/27/2026 12:04:50 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 19.25 | 21.80 | 20.53 | 18.07 | 0.00 | 0.00% | 6.84 | 0 | 1 | 5.98 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 7/27/2026 12:58:56 PM EST |
| 4.00 | 18.30 | 20.85 | 19.58 | 17.07 | 0.00 | 0.00% | 4.89 | 0 | 3 | 4.93 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 7/27/2026 12:58:56 PM EST |
| 5.00 | 17.30 | 19.85 | 18.58 | 16.10 | 0.00 | 0.00% | 3.72 | 0 | 2 | 4.23 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 7/27/2026 12:58:56 PM EST |
| 6.00 | 16.30 | 18.85 | 17.58 | % | 2.93 | 0 | 0 | 3.71 | 1.00 | 0.00 | 0.00 | 7/27/2026 12:58:56 PM EST | |||
| 7.00 | 15.30 | 17.85 | 16.58 | % | 2.37 | 0 | 0 | 3.30 | 1.00 | 0.00 | 0.00 | 7/27/2026 12:58:56 PM EST | |||
| 8.00 | 14.30 | 16.85 | 15.58 | % | 1.95 | 0 | 0 | 2.96 | 1.00 | 0.00 | 0.00 | 7/27/2026 12:58:56 PM EST | |||
| 9.00 | 13.30 | 15.85 | 14.58 | % | 1.62 | 0 | 1 | 2.42 | 1.00 | 0.00 | 0.00 | 7/27/2026 12:58:56 PM EST | |||
| 10.00 | 12.30 | 14.85 | 13.58 | 11.10 | 0.00 | 0.00% | 1.36 | 0 | 9 | 2.27 | 1.00 | 0.00 | 0.00 | 6/30/2026 | 7/27/2026 12:58:56 PM EST |
| 11.00 | 11.35 | 13.85 | 12.60 | 8.75 | 0.00 | 0.00% | 1.15 | 0 | 21 | 2.05 | 1.00 | 0.00 | 0.00 | 6/25/2026 | 7/27/2026 12:58:56 PM EST |
| 12.00 | 10.35 | 12.90 | 11.63 | 8.95 | 0.00 | 0.00% | 0.97 | 0 | 11 | 1.96 | 0.99 | 0.00 | 0.00 | 6/3/2026 | 7/27/2026 12:58:56 PM EST |
| 13.00 | 9.35 | 11.90 | 10.63 | 6.90 | 0.00 | 0.00% | 0.82 | 0 | 56 | 1.56 | 0.99 | 0.00 | 0.00 | 6/25/2026 | 7/27/2026 12:58:56 PM EST |
| 14.00 | 8.60 | 9.95 | 9.28 | 7.15 | 0.00 | 0.00% | 0.66 | 0 | 25 | 1.10 | 0.98 | 0.01 | -0.01 | 6/26/2026 | 7/27/2026 12:58:56 PM EST |
| 15.00 | 8.55 | 8.90 | 8.73 | 8.21 | +0.11 | +1.36% | 0.58 | 4 | 105 | 0.94 | 0.96 | 0.01 | -0.01 | 7/27/2026 | 7/27/2026 12:58:56 PM EST |
| 16.00 | 6.50 | 8.05 | 7.28 | 7.68 | 0.00 | 0.00% | 0.46 | 0 | 139 | 0.93 | 0.94 | 0.02 | -0.01 | 7/15/2026 | 7/27/2026 12:58:56 PM EST |
| 17.00 | 5.90 | 7.05 | 6.48 | 6.09 | 0.00 | 0.00% | 0.38 | 0 | 33 | 0.82 | 0.91 | 0.03 | -0.01 | 7/21/2026 | 7/27/2026 12:58:56 PM EST |
| 18.00 | 5.35 | 6.15 | 5.75 | 5.28 | 0.00 | 0.00% | 0.32 | 0 | 156 | 0.76 | 0.88 | 0.03 | -0.01 | 7/14/2026 | 7/27/2026 12:58:56 PM EST |
| 19.00 | 4.30 | 5.40 | 4.85 | 4.10 | 0.00 | 0.00% | 0.26 | 0 | 543 | 0.76 | 0.83 | 0.04 | -0.02 | 7/23/2026 | 7/27/2026 12:58:56 PM EST |
| 20.00 | 4.35 | 4.65 | 4.50 | 4.45 | +1.25 | +39.07% | 0.23 | 35 | 1,033 | 0.67 | 0.78 | 0.05 | -0.02 | 7/27/2026 | 7/27/2026 12:58:56 PM EST |
| 21.00 | 3.65 | 3.95 | 3.80 | 3.30 | +0.43 | +14.99% | 0.18 | 4 | 2,462 | 0.66 | 0.73 | 0.06 | -0.02 | 7/27/2026 | 7/27/2026 12:58:56 PM EST |
| 22.00 | 3.00 | 3.30 | 3.15 | 2.96 | +0.60 | +25.43% | 0.14 | 1 | 834 | 0.64 | 0.66 | 0.06 | -0.02 | 7/27/2026 | 7/27/2026 12:58:56 PM EST |
| 23.00 | 2.64 | 2.69 | 2.67 | 2.66 | +0.75 | +39.27% | 0.12 | 29 | 582 | 0.63 | 0.59 | 0.07 | -0.02 | 7/27/2026 | 7/27/2026 12:58:56 PM EST |
| 24.00 | 2.17 | 2.20 | 2.19 | 2.13 | +0.77 | +56.62% | 0.09 | 5 | 3,866 | 0.63 | 0.52 | 0.07 | -0.02 | 7/27/2026 | 7/27/2026 12:58:56 PM EST |
| 25.00 | 1.70 | 1.85 | 1.78 | 1.68 | +0.50 | +42.38% | 0.07 | 34 | 1,926 | 0.63 | 0.45 | 0.07 | -0.02 | 7/27/2026 | 7/27/2026 12:58:56 PM EST |
| 26.00 | 1.27 | 1.44 | 1.36 | 1.25 | +0.36 | +40.45% | 0.05 | 1 | 1,221 | 0.61 | 0.39 | 0.07 | -0.02 | 7/27/2026 | 7/27/2026 12:58:56 PM EST |
| 27.00 | 1.04 | 1.14 | 1.09 | 1.10 | +0.25 | +29.42% | 0.04 | 41 | 279 | 0.63 | 0.33 | 0.07 | -0.02 | 7/27/2026 | 7/27/2026 12:58:56 PM EST |
| 28.00 | 0.72 | 0.96 | 0.84 | 0.83 | +0.28 | +50.91% | 0.03 | 19 | 737 | 0.62 | 0.27 | 0.06 | -0.02 | 7/27/2026 | 7/27/2026 12:58:56 PM EST |
| 29.00 | 0.48 | 0.77 | 0.63 | 0.61 | +0.19 | +45.24% | 0.02 | 1 | 292 | 0.60 | 0.23 | 0.05 | -0.02 | 7/27/2026 | 7/27/2026 12:58:56 PM EST |
| 30.00 | 0.42 | 0.60 | 0.51 | 0.53 | +0.10 | +23.26% | 0.02 | 58 | 3,044 | 0.62 | 0.19 | 0.05 | -0.01 | 7/27/2026 | 7/27/2026 12:58:56 PM EST |
| 32.00 | 0.23 | 0.49 | 0.36 | 0.27 | +0.08 | +42.11% | 0.01 | 3 | 424 | 0.64 | 0.12 | 0.04 | -0.01 | 7/27/2026 | 7/27/2026 12:58:56 PM EST |
| 35.00 | 0.14 | 0.16 | 0.15 | 0.14 | +0.04 | +40.00% | 0.00 | 1 | 3,144 | 0.63 | 0.07 | 0.02 | -0.01 | 7/27/2026 | 7/27/2026 12:58:56 PM EST |
| 37.00 | 0.08 | 0.15 | 0.12 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 345 | 0.66 | 0.04 | 0.02 | -0.01 | 7/20/2026 | 7/27/2026 12:58:56 PM EST |
| 40.00 | 0.03 | 0.09 | 0.06 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 557 | 0.67 | 0.02 | 0.01 | 0.00 | 7/10/2026 | 7/27/2026 12:58:56 PM EST |
| 42.00 | 0.02 | 0.07 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 762 | 0.66 | 0.02 | 0.01 | 0.00 | 7/14/2026 | 7/27/2026 12:58:56 PM EST |
| 45.00 | 0.00 | 0.08 | 0.04 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 260 | 0.83 | 0.01 | 0.00 | 0.00 | 7/16/2026 | 7/27/2026 12:58:56 PM EST |
| 47.00 | 0.00 | 0.08 | 0.04 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 126 | 0.88 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/27/2026 12:58:56 PM EST |
| 50.00 | 0.01 | 0.06 | 0.04 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,184 | 0.90 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 7/27/2026 12:58:56 PM EST |
| 55.00 | 0.00 | 0.07 | 0.04 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 163 | 1.13 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 7/27/2026 12:58:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 2.60 | 0.00 | 0.00 | 0.00 | 7/27/2026 12:58:56 PM EST | |||
| 4.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 2.23 | 0.00 | 0.00 | 0.00 | 7/27/2026 12:58:56 PM EST | |||
| 5.00 | 0.00 | 0.86 | 0.43 | % | 0.09 | 0 | 0 | 3.66 | 0.00 | 0.00 | 0.00 | 7/27/2026 12:58:56 PM EST | |||
| 6.00 | 0.00 | 0.88 | 0.44 | % | 0.07 | 0 | 0 | 3.25 | 0.00 | 0.00 | 0.00 | 7/27/2026 12:58:56 PM EST | |||
| 7.00 | 0.00 | 0.67 | 0.34 | % | 0.05 | 0 | 10 | 2.66 | 0.00 | 0.00 | 0.00 | 7/27/2026 12:58:56 PM EST | |||
| 8.00 | 0.00 | 0.48 | 0.24 | 0.16 | 0.00 | 0.00% | 0.03 | 0 | 1 | 1.89 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 7/27/2026 12:58:56 PM EST |
| 9.00 | 0.00 | 0.07 | 0.04 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.31 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 7/27/2026 12:58:56 PM EST |
| 10.00 | 0.00 | 0.07 | 0.04 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 14 | 1.18 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 7/27/2026 12:58:56 PM EST |
| 11.00 | 0.00 | 0.05 | 0.03 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.00 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 7/27/2026 12:58:56 PM EST |
| 12.00 | 0.00 | 0.09 | 0.05 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.99 | -0.01 | 0.00 | 0.00 | 6/26/2026 | 7/27/2026 12:58:56 PM EST |
| 13.00 | 0.00 | 0.07 | 0.04 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 393 | 0.92 | -0.01 | 0.00 | 0.00 | 7/13/2026 | 7/27/2026 12:58:56 PM EST |
| 14.00 | 0.03 | 0.09 | 0.06 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 924 | 0.72 | -0.02 | 0.01 | -0.01 | 7/24/2026 | 7/27/2026 12:58:56 PM EST |
| 15.00 | 0.10 | 0.13 | 0.12 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 496 | 0.77 | -0.04 | 0.01 | -0.01 | 7/21/2026 | 7/27/2026 12:58:56 PM EST |
| 16.00 | 0.16 | 0.19 | 0.18 | 0.20 | -0.05 | -20.00% | 0.01 | 25 | 5,189 | 0.72 | -0.06 | 0.02 | -0.01 | 7/27/2026 | 7/27/2026 12:58:56 PM EST |
| 17.00 | 0.24 | 0.28 | 0.26 | 0.38 | 0.00 | 0.00% | 0.02 | 0 | 2,139 | 0.73 | -0.09 | 0.03 | -0.01 | 7/23/2026 | 7/27/2026 12:58:56 PM EST |
| 18.00 | 0.38 | 0.46 | 0.42 | 0.39 | -0.16 | -29.10% | 0.02 | 40 | 4,044 | 0.70 | -0.12 | 0.03 | -0.01 | 7/27/2026 | 7/27/2026 12:58:56 PM EST |
| 19.00 | 0.56 | 0.64 | 0.60 | 0.68 | 0.00 | 0.00% | 0.03 | 0 | 839 | 0.68 | -0.17 | 0.04 | -0.02 | 7/20/2026 | 7/27/2026 12:58:56 PM EST |
| 20.00 | 0.79 | 0.83 | 0.81 | 0.82 | -0.30 | -26.79% | 0.04 | 91 | 1,679 | 0.66 | -0.22 | 0.05 | -0.02 | 7/27/2026 | 7/27/2026 12:58:56 PM EST |
| 21.00 | 1.06 | 1.27 | 1.17 | 1.24 | -0.06 | -4.62% | 0.06 | 1 | 7,490 | 0.67 | -0.27 | 0.06 | -0.02 | 7/27/2026 | 7/27/2026 12:58:56 PM EST |
| 22.00 | 1.41 | 1.63 | 1.52 | 1.55 | -0.52 | -25.13% | 0.07 | 23 | 578 | 0.65 | -0.34 | 0.06 | -0.02 | 7/27/2026 | 7/27/2026 12:58:56 PM EST |
| 23.00 | 1.91 | 1.93 | 1.92 | 1.92 | -0.50 | -20.67% | 0.08 | 41 | 2,135 | 0.63 | -0.41 | 0.07 | -0.02 | 7/27/2026 | 7/27/2026 12:58:56 PM EST |
| 24.00 | 2.41 | 2.45 | 2.43 | 2.49 | -0.39 | -13.55% | 0.10 | 119 | 732 | 0.61 | -0.48 | 0.07 | -0.02 | 7/27/2026 | 7/27/2026 12:58:56 PM EST |
| 25.00 | 2.95 | 3.05 | 3.00 | 3.70 | 0.00 | 0.00% | 0.12 | 0 | 1,013 | 0.63 | -0.55 | 0.07 | -0.02 | 7/22/2026 | 7/27/2026 12:58:56 PM EST |
| 26.00 | 3.60 | 3.90 | 3.75 | 4.80 | 0.00 | 0.00% | 0.14 | 0 | 51 | 0.64 | -0.61 | 0.07 | -0.02 | 7/23/2026 | 7/27/2026 12:58:56 PM EST |
| 27.00 | 4.30 | 4.60 | 4.45 | 5.20 | 0.00 | 0.00% | 0.16 | 0 | 80 | 0.63 | -0.67 | 0.07 | -0.02 | 7/9/2026 | 7/27/2026 12:58:56 PM EST |
| 28.00 | 5.05 | 5.35 | 5.20 | 6.08 | 0.00 | 0.00% | 0.19 | 0 | 1,245 | 0.62 | -0.73 | 0.06 | -0.02 | 7/9/2026 | 7/27/2026 12:58:56 PM EST |
| 29.00 | 5.85 | 6.40 | 6.13 | 6.90 | 0.00 | 0.00% | 0.21 | 0 | 12 | 0.65 | -0.77 | 0.05 | -0.02 | 7/9/2026 | 7/27/2026 12:58:56 PM EST |
| 30.00 | 6.70 | 7.85 | 7.28 | 8.33 | 0.00 | 0.00% | 0.24 | 0 | 146 | 0.75 | -0.81 | 0.05 | -0.01 | 7/24/2026 | 7/27/2026 12:58:56 PM EST |
| 32.00 | 8.55 | 9.70 | 9.13 | 9.90 | 0.00 | 0.00% | 0.29 | 0 | 37 | 0.78 | -0.88 | 0.04 | -0.01 | 7/24/2026 | 7/27/2026 12:58:56 PM EST |
| 35.00 | 11.40 | 12.60 | 12.00 | 14.75 | 0.00 | 0.00% | 0.34 | 0 | 0 | 1.15 | -0.93 | 0.02 | -0.01 | 6/18/2026 | 7/27/2026 12:58:56 PM EST |
| 37.00 | 13.35 | 14.50 | 13.93 | 14.80 | 0.00 | 0.00% | 0.38 | 0 | 11 | 1.20 | -0.96 | 0.02 | -0.01 | 7/17/2026 | 7/27/2026 12:58:56 PM EST |
| 40.00 | 15.60 | 17.75 | 16.68 | 18.20 | 0.00 | 0.00% | 0.42 | 0 | 0 | 1.42 | -0.98 | 0.01 | 0.00 | 7/23/2026 | 7/27/2026 12:58:56 PM EST |
| 42.00 | 17.50 | 19.75 | 18.63 | % | 0.44 | 0 | 0 | 1.49 | -0.98 | 0.01 | 0.00 | 7/27/2026 12:58:56 PM EST | |||
| 45.00 | 20.55 | 22.75 | 21.65 | % | 0.48 | 0 | 0 | 1.60 | -0.99 | 0.00 | 0.00 | 7/27/2026 12:58:56 PM EST | |||
| 47.00 | 22.50 | 24.75 | 23.63 | % | 0.50 | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 7/27/2026 12:58:56 PM EST | |||
| 50.00 | 25.55 | 27.75 | 26.65 | % | 0.53 | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 7/27/2026 12:58:56 PM EST | |||
| 55.00 | 30.50 | 32.75 | 31.63 | % | 0.58 | 0 | 0 | 1.89 | -1.00 | 0.00 | 0.00 | 7/27/2026 12:58:56 PM EST |