Options Chain for PINTEREST INC CL A (PINS) - $18.45 as of 9/23/2026 8:39:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 14.00 | 3.70 | 4.65 | 4.18 | 4.38 | -0.06 | -1.36% | 0.30 | 3 | 5 | 6.36 | 1.00 | 0.00 | 0.00 | 9/23/2026 | 9/23/2026 3:59:48 PM EST |
| 15.00 | 2.88 | 5.05 | 3.97 | 3.42 | -0.18 | -5.00% | 0.26 | 2 | 4 | 6.14 | 1.00 | 0.00 | 0.00 | 9/23/2026 | 9/23/2026 3:59:48 PM EST |
| 16.00 | 1.79 | 3.70 | 2.75 | 2.38 | -0.12 | -4.80% | 0.17 | 1 | 15 | 4.45 | 1.00 | 0.00 | 0.00 | 9/23/2026 | 9/23/2026 3:59:48 PM EST |
| 16.50 | 1.25 | 3.85 | 2.55 | 2.06 | 0.00 | 0.00% | 0.15 | 0 | 11 | 5.27 | 1.00 | 0.02 | 0.00 | 9/22/2026 | 9/23/2026 3:59:48 PM EST |
| 17.00 | 0.77 | 2.79 | 1.78 | 1.40 | +0.13 | +10.24% | 0.10 | 3 | 18 | 3.75 | 0.96 | 0.10 | -0.01 | 9/23/2026 | 9/23/2026 3:59:48 PM EST |
| 17.50 | 0.24 | 2.42 | 1.33 | % | 0.08 | 0 | 0 | 3.58 | 0.88 | 0.23 | -0.05 | 9/23/2026 3:59:48 PM EST | |||
| 18.00 | 0.52 | 0.69 | 0.61 | 0.45 | -0.18 | -28.58% | 0.03 | 43 | 185 | 0.85 | 0.73 | 0.41 | -0.07 | 9/23/2026 | 9/23/2026 3:59:48 PM EST |
| 18.50 | 0.24 | 0.35 | 0.30 | 0.35 | +0.02 | +6.07% | 0.02 | 275 | 894 | 0.55 | 0.50 | 0.49 | -0.08 | 9/23/2026 | 9/23/2026 3:59:48 PM EST |
| 19.00 | 0.08 | 0.17 | 0.13 | 0.16 | +0.02 | +14.29% | 0.01 | 235 | 851 | 0.57 | 0.28 | 0.40 | -0.07 | 9/23/2026 | 9/23/2026 3:59:48 PM EST |
| 19.50 | 0.03 | 0.08 | 0.06 | 0.04 | -0.01 | -20.00% | 0.00 | 69 | 1,693 | 0.62 | 0.12 | 0.24 | -0.04 | 9/23/2026 | 9/23/2026 3:59:48 PM EST |
| 20.00 | 0.00 | 0.10 | 0.05 | 0.01 | -0.03 | -75.00% | 0.00 | 25 | 684 | 0.81 | 0.04 | 0.10 | -0.01 | 9/23/2026 | 9/23/2026 3:59:48 PM EST |
| 20.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 429 | 0.72 | 0.01 | 0.03 | 0.00 | 9/22/2026 | 9/23/2026 3:59:48 PM EST |
| 21.00 | 0.00 | 0.07 | 0.04 | 0.01 | 0.00 | 0.00% | 0.00 | 13 | 1,250 | 1.26 | 0.00 | 0.01 | 0.00 | 9/23/2026 | 9/23/2026 3:59:48 PM EST |
| 21.50 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 176 | 1.19 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 9/23/2026 3:59:48 PM EST |
| 22.00 | 0.00 | 0.01 | 0.01 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 116 | 1.11 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 9/23/2026 3:59:48 PM EST |
| 22.50 | 0.00 | 0.61 | 0.31 | 0.01 | -0.11 | -91.67% | 0.01 | 1 | 74 | 3.35 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 9/23/2026 3:59:48 PM EST |
| 23.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.24 | -96.00% | 0.00 | 7 | 135 | 1.35 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 9/23/2026 3:59:48 PM EST |
| 23.50 | 0.00 | 0.42 | 0.21 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 116 | 3.27 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 9/23/2026 3:59:48 PM EST |
| 24.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 71 | 2.02 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 9/23/2026 3:59:48 PM EST |
| 24.50 | 0.00 | 0.40 | 0.20 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 36 | 3.55 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 9/23/2026 3:59:48 PM EST |
| 25.00 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,168 | 2.18 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 9/23/2026 3:59:48 PM EST |
| 25.50 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.04 | 0 | 45 | 7.64 | 0.00 | 0.00 | 0.00 | 9/11/2026 | 9/23/2026 3:59:48 PM EST |
| 26.00 | 0.00 | 0.61 | 0.31 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 60 | 4.60 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 9/23/2026 3:59:48 PM EST |
| 26.50 | 0.00 | 0.51 | 0.26 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 32 | 4.48 | 0.00 | 0.00 | 0.00 | 9/2/2026 | 9/23/2026 3:59:48 PM EST |
| 27.00 | 0.00 | 0.35 | 0.18 | 0.01 | 0.00 | 0.00% | 0.01 | 1 | 28 | 4.13 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 9/23/2026 3:59:48 PM EST |
| 27.50 | 0.00 | 0.31 | 0.16 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 19 | 4.13 | 0.00 | 0.00 | 0.00 | 8/27/2026 | 9/23/2026 3:59:48 PM EST |
| 28.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.04 | 0 | 26 | 8.51 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 9/23/2026 3:59:48 PM EST |
| 28.50 | 0.00 | 2.13 | 1.07 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 2 | 8.67 | 0.00 | 0.00 | 0.00 | 8/27/2026 | 9/23/2026 3:59:48 PM EST |
| 29.00 | 0.00 | 2.13 | 1.07 | 0.06 | 0.00 | 0.00% | 0.04 | 0 | 2 | 8.82 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 9/23/2026 3:59:48 PM EST |
| 30.00 | 0.00 | 0.01 | 0.01 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 61 | 2.66 | 0.00 | 0.00 | 0.00 | 9/16/2026 | 9/23/2026 3:59:48 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 | 0.95 | 0.48 | 0.13 | 0.00 | 0.00% | 0.03 | 0 | 5 | 5.48 | 0.00 | 0.00 | 0.00 | 9/10/2026 | 9/23/2026 3:59:48 PM EST |
| 15.00 | 0.00 | 1.02 | 0.51 | % | 0.03 | 0 | 0 | 4.81 | 0.00 | 0.00 | 0.00 | 9/23/2026 3:59:48 PM EST | |||
| 16.00 | 0.00 | 0.02 | 0.01 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 9/16/2026 | 9/23/2026 3:59:48 PM EST |
| 16.50 | 0.00 | 2.08 | 1.04 | % | 0.06 | 0 | 0 | 5.78 | 0.00 | 0.02 | 0.00 | 9/23/2026 3:59:48 PM EST | |||
| 17.00 | 0.01 | 0.25 | 0.13 | 0.01 | 0.00 | 0.00% | 0.01 | 1,754 | 140 | 1.62 | -0.04 | 0.10 | -0.01 | 9/23/2026 | 9/23/2026 3:59:48 PM EST |
| 17.50 | 0.01 | 0.09 | 0.05 | 0.04 | -0.03 | -42.86% | 0.00 | 110 | 404 | 0.60 | -0.12 | 0.23 | -0.05 | 9/23/2026 | 9/23/2026 3:59:48 PM EST |
| 18.00 | 0.10 | 0.18 | 0.14 | 0.14 | +0.01 | +7.70% | 0.01 | 341 | 926 | 0.61 | -0.27 | 0.41 | -0.07 | 9/23/2026 | 9/23/2026 3:59:48 PM EST |
| 18.50 | 0.24 | 0.59 | 0.42 | 0.28 | -0.17 | -37.78% | 0.02 | 77 | 990 | 0.58 | -0.50 | 0.49 | -0.08 | 9/23/2026 | 9/23/2026 3:59:48 PM EST |
| 19.00 | 0.56 | 0.74 | 0.65 | 0.61 | -0.11 | -15.28% | 0.03 | 14 | 664 | 0.88 | -0.72 | 0.40 | -0.07 | 9/23/2026 | 9/23/2026 3:59:48 PM EST |
| 19.50 | 0.02 | 2.29 | 1.16 | 0.99 | -0.17 | -14.66% | 0.06 | 1 | 161 | 3.03 | -0.88 | 0.24 | -0.04 | 9/23/2026 | 9/23/2026 3:59:48 PM EST |
| 20.00 | 1.41 | 1.77 | 1.59 | 1.47 | -0.13 | -8.13% | 0.08 | 12 | 65 | 1.37 | -0.96 | 0.10 | -0.01 | 9/23/2026 | 9/23/2026 3:59:48 PM EST |
| 20.50 | 1.81 | 3.45 | 2.63 | 2.31 | +0.59 | +34.31% | 0.13 | 2 | 62 | 4.00 | -0.99 | 0.03 | 0.00 | 9/23/2026 | 9/23/2026 3:59:48 PM EST |
| 21.00 | 2.05 | 4.35 | 3.20 | 2.08 | 0.00 | 0.00% | 0.15 | 0 | 42 | 4.84 | -1.00 | 0.01 | 0.00 | 9/22/2026 | 9/23/2026 3:59:48 PM EST |
| 21.50 | 2.80 | 4.45 | 3.63 | 2.85 | 0.00 | 0.00% | 0.17 | 0 | 7 | 5.58 | -1.00 | 0.00 | 0.00 | 9/22/2026 | 9/23/2026 3:59:48 PM EST |
| 22.00 | 3.25 | 5.10 | 4.18 | 3.08 | 0.00 | 0.00% | 0.19 | 0 | 5 | 3.49 | -1.00 | 0.00 | 0.00 | 9/22/2026 | 9/23/2026 3:59:48 PM EST |
| 22.50 | 3.85 | 6.10 | 4.98 | 3.77 | 0.00 | 0.00% | 0.22 | 0 | 4 | 6.26 | -1.00 | 0.00 | 0.00 | 9/22/2026 | 9/23/2026 3:59:48 PM EST |
| 23.00 | 4.25 | 5.90 | 5.08 | 5.24 | +0.74 | +16.45% | 0.22 | 2 | 0 | 5.06 | -1.00 | 0.00 | 0.00 | 9/23/2026 | 9/23/2026 3:59:48 PM EST |
| 23.50 | 3.90 | 6.35 | 5.13 | 5.67 | +0.93 | +19.62% | 0.22 | 2 | 0 | 5.27 | -1.00 | 0.00 | 0.00 | 9/23/2026 | 9/23/2026 3:59:48 PM EST |
| 24.00 | 5.35 | 7.60 | 6.48 | 5.06 | 0.00 | 0.00% | 0.27 | 0 | 0 | 5.47 | -1.00 | 0.00 | 0.00 | 9/21/2026 | 9/23/2026 3:59:48 PM EST |
| 24.50 | 5.45 | 7.75 | 6.60 | 5.49 | 0.00 | 0.00% | 0.27 | 0 | 0 | 6.38 | -1.00 | 0.00 | 0.00 | 9/21/2026 | 9/23/2026 3:59:48 PM EST |
| 25.00 | 6.30 | 7.95 | 7.13 | 6.23 | 0.00 | 0.00% | 0.29 | 0 | 1 | 5.97 | -1.00 | 0.00 | 0.00 | 9/21/2026 | 9/23/2026 3:59:48 PM EST |
| 25.50 | 6.80 | 8.80 | 7.80 | 7.68 | +1.09 | +16.54% | 0.31 | 1 | 0 | 6.85 | -1.00 | 0.00 | 0.00 | 9/23/2026 | 9/23/2026 3:59:48 PM EST |
| 26.00 | 7.30 | 9.60 | 8.45 | 7.90 | +1.31 | +19.88% | 0.32 | 7 | 0 | 6.64 | -1.00 | 0.00 | 0.00 | 9/23/2026 | 9/23/2026 3:59:48 PM EST |
| 26.50 | 7.80 | 10.10 | 8.95 | 8.33 | +0.74 | +9.75% | 0.34 | 8 | 2 | 7.90 | -1.00 | 0.00 | 0.00 | 9/23/2026 | 9/23/2026 3:59:48 PM EST |
| 27.00 | 8.20 | 9.90 | 9.05 | 9.17 | +1.15 | +14.34% | 0.34 | 3 | 2 | 6.66 | -1.00 | 0.00 | 0.00 | 9/23/2026 | 9/23/2026 3:59:48 PM EST |
| 27.50 | 8.70 | 10.35 | 9.53 | 9.66 | +1.72 | +21.67% | 0.35 | 1 | 0 | 6.72 | -1.00 | 0.00 | 0.00 | 9/23/2026 | 9/23/2026 3:59:48 PM EST |
| 28.00 | 8.90 | 10.90 | 9.90 | 4.85 | 0.00 | 0.00% | 0.35 | 0 | 0 | 6.98 | -1.00 | 0.00 | 0.00 | 8/27/2026 | 9/23/2026 3:59:48 PM EST |
| 28.50 | 9.50 | 11.45 | 10.48 | 8.87 | 0.00 | 0.00% | 0.37 | 0 | 1 | 7.13 | -1.00 | 0.00 | 0.00 | 9/22/2026 | 9/23/2026 3:59:48 PM EST |
| 29.00 | 9.90 | 12.60 | 11.25 | 10.08 | 0.00 | 0.00% | 0.39 | 0 | 0 | 8.71 | -1.00 | 0.00 | 0.00 | 9/15/2026 | 9/23/2026 3:59:48 PM EST |
| 30.00 | 10.95 | 13.60 | 12.28 | 10.70 | 0.00 | 0.00% | 0.41 | 0 | 0 | 7.99 | -1.00 | 0.00 | 0.00 | 9/21/2026 | 9/23/2026 3:59:48 PM EST |