Options Chain for PINTEREST INC CL A (PINS) - $24.43 as of 7/31/2026 1:32:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 13.00 | 9.85 | 12.55 | 11.20 | % | 0.86 | 0 | 0 | 2.38 | 1.00 | 0.00 | 0.00 | 7/31/2026 3:59:50 PM EST | |||
| 14.00 | 8.90 | 11.55 | 10.23 | % | 0.73 | 0 | 0 | 2.17 | 0.99 | 0.00 | 0.00 | 7/31/2026 3:59:50 PM EST | |||
| 15.00 | 7.90 | 10.40 | 9.15 | % | 0.61 | 0 | 0 | 1.87 | 0.99 | 0.01 | 0.00 | 7/31/2026 3:59:50 PM EST | |||
| 16.00 | 6.60 | 9.35 | 7.98 | 8.12 | 0.00 | 0.00% | 0.50 | 0 | 20 | 1.66 | 0.97 | 0.01 | -0.01 | 7/30/2026 | 7/31/2026 3:59:50 PM EST |
| 17.00 | 6.05 | 8.55 | 7.30 | % | 0.43 | 0 | 0 | 1.60 | 0.95 | 0.02 | -0.01 | 7/31/2026 3:59:50 PM EST | |||
| 17.50 | 5.60 | 7.95 | 6.78 | % | 0.39 | 0 | 0 | 1.46 | 0.94 | 0.02 | -0.01 | 7/31/2026 3:59:50 PM EST | |||
| 18.00 | 5.15 | 7.45 | 6.30 | % | 0.35 | 0 | 0 | 1.38 | 0.92 | 0.03 | -0.01 | 7/31/2026 3:59:50 PM EST | |||
| 18.50 | 4.70 | 6.90 | 5.80 | % | 0.31 | 0 | 0 | 1.28 | 0.90 | 0.03 | -0.01 | 7/31/2026 3:59:50 PM EST | |||
| 19.00 | 4.30 | 6.60 | 5.45 | 5.60 | 0.00 | 0.00% | 0.29 | 0 | 6 | 1.29 | 0.88 | 0.04 | -0.02 | 7/29/2026 | 7/31/2026 3:59:50 PM EST |
| 19.50 | 4.55 | 5.80 | 5.18 | % | 0.27 | 0 | 0 | 1.08 | 0.86 | 0.04 | -0.02 | 7/31/2026 3:59:50 PM EST | |||
| 20.00 | 3.50 | 5.75 | 4.63 | % | 0.23 | 0 | 0 | 1.20 | 0.83 | 0.05 | -0.02 | 7/31/2026 3:59:50 PM EST | |||
| 20.50 | 3.10 | 5.35 | 4.23 | % | 0.21 | 0 | 0 | 1.16 | 0.80 | 0.05 | -0.02 | 7/31/2026 3:59:50 PM EST | |||
| 21.00 | 3.35 | 5.00 | 4.18 | 3.90 | 0.00 | 0.00% | 0.20 | 0 | 2 | 0.78 | 0.77 | 0.06 | -0.02 | 7/30/2026 | 7/31/2026 3:59:50 PM EST |
| 21.50 | 2.88 | 4.50 | 3.69 | 3.65 | 0.00 | 0.00% | 0.17 | 0 | 1 | 0.73 | 0.74 | 0.06 | -0.03 | 7/29/2026 | 7/31/2026 3:59:50 PM EST |
| 22.00 | 3.15 | 3.40 | 3.28 | 3.35 | 0.00 | 0.00% | 0.15 | 0 | 2 | 0.72 | 0.70 | 0.07 | -0.03 | 7/30/2026 | 7/31/2026 3:59:50 PM EST |
| 22.50 | 2.65 | 3.10 | 2.88 | % | 0.13 | 0 | 0 | 0.71 | 0.67 | 0.07 | -0.03 | 7/31/2026 3:59:50 PM EST | |||
| 23.00 | 2.53 | 2.75 | 2.64 | 2.64 | 0.00 | 0.00% | 0.11 | 0 | 12 | 0.70 | 0.63 | 0.07 | -0.03 | 7/30/2026 | 7/31/2026 3:59:50 PM EST |
| 23.50 | 2.25 | 2.49 | 2.37 | 2.49 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.70 | 0.59 | 0.08 | -0.03 | 7/29/2026 | 7/31/2026 3:59:50 PM EST |
| 24.00 | 1.91 | 2.22 | 2.07 | 2.25 | 0.00 | 0.00% | 0.09 | 0 | 7 | 0.67 | 0.55 | 0.08 | -0.03 | 7/28/2026 | 7/31/2026 3:59:50 PM EST |
| 24.50 | 1.76 | 2.17 | 1.97 | 1.96 | 0.00 | 0.00% | 0.08 | 0 | 20 | 0.71 | 0.51 | 0.08 | -0.03 | 7/29/2026 | 7/31/2026 3:59:50 PM EST |
| 25.00 | 1.49 | 1.79 | 1.64 | 1.77 | +0.54 | +43.91% | 0.07 | 10 | 1 | 0.67 | 0.47 | 0.08 | -0.03 | 7/31/2026 | 7/31/2026 3:59:50 PM EST |
| 25.50 | 1.34 | 1.58 | 1.46 | 1.54 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.68 | 0.43 | 0.08 | -0.03 | 7/28/2026 | 7/31/2026 3:59:50 PM EST |
| 26.00 | 1.16 | 1.40 | 1.28 | 1.36 | 0.00 | 0.00% | 0.05 | 0 | 3 | 0.67 | 0.40 | 0.08 | -0.03 | 7/30/2026 | 7/31/2026 3:59:50 PM EST |
| 26.50 | 0.91 | 1.24 | 1.08 | % | 0.04 | 0 | 0 | 0.65 | 0.36 | 0.08 | -0.03 | 7/31/2026 3:59:50 PM EST | |||
| 27.00 | 0.87 | 1.05 | 0.96 | 0.86 | 0.00 | 0.00% | 0.04 | 0 | 8 | 0.66 | 0.33 | 0.07 | -0.03 | 7/27/2026 | 7/31/2026 3:59:50 PM EST |
| 27.50 | 0.67 | 0.98 | 0.83 | 0.78 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.66 | 0.29 | 0.07 | -0.02 | 7/27/2026 | 7/31/2026 3:59:50 PM EST |
| 28.00 | 0.64 | 0.84 | 0.74 | 0.76 | -0.06 | -7.32% | 0.03 | 1 | 23 | 0.67 | 0.27 | 0.07 | -0.02 | 7/31/2026 | 7/31/2026 3:59:50 PM EST |
| 29.00 | 0.47 | 0.66 | 0.57 | 0.52 | % | 0.02 | 1 | 0 | 0.67 | 0.21 | 0.06 | -0.02 | 7/31/2026 | 7/31/2026 3:59:50 PM EST | |
| 30.00 | 0.34 | 0.52 | 0.43 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 23 | 0.67 | 0.17 | 0.05 | -0.02 | 7/28/2026 | 7/31/2026 3:59:50 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 13.00 | 0.00 | 0.95 | 0.48 | % | 0.04 | 0 | 0 | 2.05 | 0.00 | 0.00 | 0.00 | 7/31/2026 3:59:50 PM EST | |||
| 14.00 | 0.00 | 0.95 | 0.48 | % | 0.03 | 0 | 0 | 1.86 | -0.01 | 0.00 | 0.00 | 7/31/2026 3:59:50 PM EST | |||
| 15.00 | 0.00 | 0.95 | 0.48 | % | 0.03 | 0 | 0 | 1.69 | -0.01 | 0.01 | 0.00 | 7/31/2026 3:59:50 PM EST | |||
| 16.00 | 0.00 | 0.18 | 0.09 | % | 0.01 | 0 | 0 | 0.92 | -0.03 | 0.01 | -0.01 | 7/31/2026 3:59:50 PM EST | |||
| 17.00 | 0.00 | 0.95 | 0.48 | % | 0.03 | 0 | 0 | 1.36 | -0.05 | 0.02 | -0.01 | 7/31/2026 3:59:50 PM EST | |||
| 17.50 | 0.00 | 0.75 | 0.38 | 0.16 | 0.00 | 0.00% | 0.02 | 0 | 0 | 1.17 | -0.06 | 0.02 | -0.01 | 7/30/2026 | 7/31/2026 3:59:50 PM EST |
| 18.00 | 0.00 | 0.80 | 0.40 | 0.18 | 0.00 | 0.00% | 0.02 | 0 | 3 | 1.13 | -0.08 | 0.03 | -0.01 | 7/30/2026 | 7/31/2026 3:59:50 PM EST |
| 18.50 | 0.00 | 1.15 | 0.58 | 0.38 | 0.00 | 0.00% | 0.03 | 0 | 1 | 1.24 | -0.10 | 0.03 | -0.01 | 7/27/2026 | 7/31/2026 3:59:50 PM EST |
| 19.00 | 0.24 | 0.39 | 0.32 | 0.34 | -0.04 | -10.53% | 0.02 | 4 | 0 | 0.70 | -0.12 | 0.04 | -0.02 | 7/31/2026 | 7/31/2026 3:59:50 PM EST |
| 19.50 | 0.00 | 1.15 | 0.58 | % | 0.03 | 0 | 0 | 1.09 | -0.14 | 0.04 | -0.02 | 7/31/2026 3:59:50 PM EST | |||
| 20.00 | 0.23 | 0.57 | 0.40 | 0.49 | -0.18 | -26.87% | 0.02 | 2 | 1 | 0.63 | -0.17 | 0.05 | -0.02 | 7/31/2026 | 7/31/2026 3:59:50 PM EST |
| 20.50 | 0.50 | 0.74 | 0.62 | 0.56 | 0.00 | 0.00% | 0.03 | 0 | 25 | 0.70 | -0.20 | 0.05 | -0.02 | 7/30/2026 | 7/31/2026 3:59:50 PM EST |
| 21.00 | 0.64 | 0.91 | 0.78 | % | 0.04 | 0 | 0 | 0.70 | -0.23 | 0.06 | -0.02 | 7/31/2026 3:59:50 PM EST | |||
| 21.50 | 0.78 | 1.28 | 1.03 | 0.86 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.74 | -0.26 | 0.06 | -0.03 | 7/29/2026 | 7/31/2026 3:59:50 PM EST |
| 22.00 | 0.80 | 1.24 | 1.02 | % | 0.05 | 0 | 0 | 0.67 | -0.30 | 0.07 | -0.03 | 7/31/2026 3:59:50 PM EST | |||
| 22.50 | 1.10 | 1.53 | 1.32 | % | 0.06 | 0 | 0 | 0.71 | -0.33 | 0.07 | -0.03 | 7/31/2026 3:59:50 PM EST | |||
| 23.00 | 1.31 | 1.80 | 1.56 | 1.43 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.68 | -0.37 | 0.07 | -0.03 | 7/29/2026 | 7/31/2026 3:59:50 PM EST |
| 23.50 | 1.46 | 1.86 | 1.66 | % | 0.07 | 0 | 0 | 0.67 | -0.41 | 0.08 | -0.03 | 7/31/2026 3:59:50 PM EST | |||
| 24.00 | 1.50 | 2.12 | 1.81 | 2.06 | +0.19 | +10.16% | 0.08 | 2 | 3 | 0.63 | -0.45 | 0.08 | -0.03 | 7/31/2026 | 7/31/2026 3:59:50 PM EST |
| 24.50 | 1.96 | 2.37 | 2.17 | 2.43 | % | 0.09 | 16 | 0 | 0.66 | -0.49 | 0.08 | -0.03 | 7/31/2026 | 7/31/2026 3:59:50 PM EST | |
| 25.00 | 2.25 | 2.71 | 2.48 | 2.67 | % | 0.10 | 10 | 0 | 0.67 | -0.53 | 0.08 | -0.03 | 7/31/2026 | 7/31/2026 3:59:50 PM EST | |
| 25.50 | 2.59 | 2.95 | 2.77 | % | 0.11 | 0 | 0 | 0.66 | -0.57 | 0.08 | -0.03 | 7/31/2026 3:59:50 PM EST | |||
| 26.00 | 2.95 | 3.30 | 3.13 | % | 0.12 | 0 | 0 | 0.67 | -0.60 | 0.08 | -0.03 | 7/31/2026 3:59:50 PM EST | |||
| 26.50 | 3.25 | 3.80 | 3.53 | % | 0.13 | 0 | 0 | 0.69 | -0.64 | 0.08 | -0.03 | 7/31/2026 3:59:50 PM EST | |||
| 27.00 | 3.55 | 3.95 | 3.75 | 4.10 | % | 0.14 | 2 | 0 | 0.64 | -0.67 | 0.07 | -0.03 | 7/31/2026 | 7/31/2026 3:59:50 PM EST | |
| 27.50 | 4.00 | 4.50 | 4.25 | % | 0.15 | 0 | 0 | 0.68 | -0.71 | 0.07 | -0.02 | 7/31/2026 3:59:50 PM EST | |||
| 28.00 | 4.40 | 4.70 | 4.55 | % | 0.16 | 0 | 0 | 0.65 | -0.73 | 0.07 | -0.02 | 7/31/2026 3:59:50 PM EST | |||
| 29.00 | 4.70 | 5.90 | 5.30 | % | 0.18 | 0 | 0 | 0.89 | -0.79 | 0.06 | -0.02 | 7/31/2026 3:59:50 PM EST | |||
| 30.00 | 5.40 | 6.90 | 6.15 | % | 0.21 | 0 | 0 | 0.97 | -0.83 | 0.05 | -0.02 | 7/31/2026 3:59:50 PM EST |