Options Chain for PINTEREST INC CL A (PINS) - $25.58 as of 8/4/2026 10:11:45 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 | 11.60 | 15.70 | 13.65 | 13.39 | +1.06 | +8.60% | 1.14 | 23 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 8/4/2026 | 8/4/2026 4:00:00 PM EST |
| 13.00 | 10.90 | 14.60 | 12.75 | 12.52 | +1.10 | +9.64% | 0.98 | 33 | 2 | 9.92 | 1.00 | 0.00 | 0.00 | 8/4/2026 | 8/4/2026 4:00:00 PM EST |
| 14.00 | 9.80 | 13.70 | 11.75 | 11.59 | +1.07 | +10.18% | 0.84 | 30 | 13 | 9.31 | 1.00 | 0.00 | 0.00 | 8/4/2026 | 8/4/2026 4:00:00 PM EST |
| 15.00 | 8.60 | 12.70 | 10.65 | 10.23 | +1.00 | +10.84% | 0.71 | 21 | 2 | 8.55 | 1.00 | 0.00 | 0.00 | 8/4/2026 | 8/4/2026 4:00:00 PM EST |
| 15.50 | 8.10 | 12.20 | 10.15 | 9.86 | +0.86 | +9.56% | 0.65 | 17 | 20 | 8.18 | 1.00 | 0.00 | 0.00 | 8/4/2026 | 8/4/2026 4:00:00 PM EST |
| 16.00 | 8.05 | 11.15 | 9.60 | 9.60 | +1.44 | +17.65% | 0.60 | 20 | 3 | 6.81 | 1.00 | 0.00 | 0.00 | 8/4/2026 | 8/4/2026 4:00:00 PM EST |
| 16.50 | 7.10 | 11.00 | 9.05 | 9.14 | +1.09 | +13.54% | 0.55 | 21 | 2 | 7.14 | 1.00 | 0.00 | 0.00 | 8/4/2026 | 8/4/2026 4:00:00 PM EST |
| 17.00 | 7.15 | 10.40 | 8.78 | 8.65 | +1.40 | +19.31% | 0.52 | 66 | 11 | 6.65 | 0.99 | 0.00 | -0.01 | 8/4/2026 | 8/4/2026 4:00:00 PM EST |
| 17.50 | 6.15 | 10.20 | 8.18 | 8.19 | +1.27 | +18.36% | 0.47 | 26 | 2 | 6.51 | 0.99 | 0.01 | -0.01 | 8/4/2026 | 8/4/2026 4:00:00 PM EST |
| 18.00 | 6.20 | 9.70 | 7.95 | 7.60 | +1.27 | +20.07% | 0.44 | 20 | 6 | 6.54 | 0.99 | 0.01 | -0.02 | 8/4/2026 | 8/4/2026 4:00:00 PM EST |
| 18.50 | 5.80 | 9.05 | 7.43 | 7.17 | +1.15 | +19.11% | 0.40 | 21 | 5 | 6.00 | 0.98 | 0.01 | -0.03 | 8/4/2026 | 8/4/2026 4:00:00 PM EST |
| 19.00 | 6.20 | 8.10 | 7.15 | 6.28 | +0.60 | +10.57% | 0.38 | 12 | 532 | 5.00 | 0.97 | 0.02 | -0.05 | 8/4/2026 | 8/4/2026 4:00:00 PM EST |
| 19.50 | 4.55 | 7.70 | 6.13 | 6.15 | +1.05 | +20.59% | 0.31 | 5 | 20 | 4.89 | 0.96 | 0.02 | -0.07 | 8/4/2026 | 8/4/2026 4:00:00 PM EST |
| 20.00 | 3.80 | 7.15 | 5.48 | 5.93 | +1.51 | +34.17% | 0.27 | 7 | 28 | 4.55 | 0.94 | 0.03 | -0.09 | 8/4/2026 | 8/4/2026 4:00:00 PM EST |
| 20.50 | 3.65 | 6.85 | 5.25 | 5.55 | +1.32 | +31.21% | 0.26 | 6 | 18 | 4.58 | 0.92 | 0.03 | -0.11 | 8/4/2026 | 8/4/2026 4:00:00 PM EST |
| 21.00 | 4.25 | 6.20 | 5.23 | 4.70 | +0.92 | +24.34% | 0.25 | 3 | 43 | 4.11 | 0.90 | 0.04 | -0.13 | 8/4/2026 | 8/4/2026 4:00:00 PM EST |
| 21.50 | 3.95 | 5.65 | 4.80 | 3.97 | +0.88 | +28.48% | 0.22 | 5 | 1,455 | 3.79 | 0.87 | 0.05 | -0.15 | 8/4/2026 | 8/4/2026 4:00:00 PM EST |
| 22.00 | 3.75 | 4.15 | 3.95 | 3.92 | +1.27 | +47.93% | 0.18 | 23 | 95 | 1.75 | 0.84 | 0.06 | -0.17 | 8/4/2026 | 8/4/2026 4:00:00 PM EST |
| 22.50 | 3.25 | 4.15 | 3.70 | 3.35 | +0.77 | +29.85% | 0.16 | 31 | 338 | 1.93 | 0.81 | 0.07 | -0.20 | 8/4/2026 | 8/4/2026 4:00:00 PM EST |
| 23.00 | 3.05 | 3.25 | 3.15 | 3.25 | +1.11 | +51.87% | 0.14 | 16 | 847 | 1.72 | 0.77 | 0.07 | -0.22 | 8/4/2026 | 8/4/2026 4:00:00 PM EST |
| 23.50 | 2.75 | 3.15 | 2.95 | 2.76 | +0.83 | +43.01% | 0.13 | 243 | 1,578 | 1.92 | 0.73 | 0.08 | -0.24 | 8/4/2026 | 8/4/2026 4:00:00 PM EST |
| 24.00 | 2.44 | 2.61 | 2.53 | 2.44 | +0.78 | +46.99% | 0.11 | 1,511 | 3,826 | 1.79 | 0.68 | 0.09 | -0.25 | 8/4/2026 | 8/4/2026 4:00:00 PM EST |
| 24.50 | 2.14 | 2.29 | 2.22 | 2.20 | +0.76 | +52.78% | 0.09 | 231 | 937 | 1.78 | 0.64 | 0.09 | -0.27 | 8/4/2026 | 8/4/2026 4:00:00 PM EST |
| 25.00 | 1.85 | 2.03 | 1.94 | 1.97 | +0.74 | +60.17% | 0.08 | 956 | 960 | 1.78 | 0.59 | 0.09 | -0.27 | 8/4/2026 | 8/4/2026 4:00:00 PM EST |
| 25.50 | 1.65 | 1.78 | 1.72 | 1.69 | +0.63 | +59.44% | 0.07 | 1,770 | 487 | 1.81 | 0.54 | 0.10 | -0.28 | 8/4/2026 | 8/4/2026 4:00:00 PM EST |
| 26.00 | 1.47 | 1.48 | 1.48 | 1.47 | +0.54 | +58.07% | 0.06 | 4,121 | 1,515 | 1.79 | 0.49 | 0.10 | -0.28 | 8/4/2026 | 8/4/2026 4:00:00 PM EST |
| 26.50 | 1.21 | 1.40 | 1.31 | 1.34 | +0.59 | +78.67% | 0.05 | 1,098 | 184 | 1.88 | 0.45 | 0.10 | -0.28 | 8/4/2026 | 8/4/2026 4:00:00 PM EST |
| 27.00 | 1.06 | 1.16 | 1.11 | 1.10 | +0.45 | +69.24% | 0.04 | 623 | 610 | 1.81 | 0.40 | 0.09 | -0.27 | 8/4/2026 | 8/4/2026 4:00:00 PM EST |
| 27.50 | 0.90 | 1.03 | 0.97 | 0.92 | +0.43 | +87.76% | 0.04 | 756 | 234 | 1.80 | 0.36 | 0.09 | -0.26 | 8/4/2026 | 8/4/2026 4:00:00 PM EST |
| 28.00 | 0.75 | 0.78 | 0.77 | 0.77 | +0.35 | +83.34% | 0.03 | 2,116 | 448 | 1.79 | 0.32 | 0.09 | -0.25 | 8/4/2026 | 8/4/2026 4:00:00 PM EST |
| 28.50 | 0.58 | 0.70 | 0.64 | 0.64 | +0.34 | +113.34% | 0.02 | 337 | 68 | 1.75 | 0.28 | 0.08 | -0.23 | 8/4/2026 | 8/4/2026 4:00:00 PM EST |
| 29.00 | 0.46 | 0.62 | 0.54 | 0.51 | +0.25 | +96.16% | 0.02 | 1,876 | 91 | 1.76 | 0.24 | 0.08 | -0.22 | 8/4/2026 | 8/4/2026 4:00:00 PM EST |
| 29.50 | 0.39 | 0.50 | 0.45 | 0.40 | +0.22 | +122.23% | 0.02 | 31 | 11 | 1.69 | 0.21 | 0.07 | -0.20 | 8/4/2026 | 8/4/2026 4:00:00 PM EST |
| 30.00 | 0.33 | 0.36 | 0.35 | 0.39 | +0.21 | +116.67% | 0.01 | 2,349 | 637 | 1.74 | 0.18 | 0.06 | -0.18 | 8/4/2026 | 8/4/2026 4:00:00 PM EST |
| 30.50 | 0.15 | 0.39 | 0.27 | 0.28 | +0.17 | +154.55% | 0.01 | 40 | 69 | 1.67 | 0.15 | 0.06 | -0.16 | 8/4/2026 | 8/4/2026 4:00:00 PM EST |
| 31.00 | 0.14 | 0.29 | 0.22 | 0.23 | +0.11 | +91.67% | 0.01 | 359 | 59 | 1.67 | 0.13 | 0.05 | -0.14 | 8/4/2026 | 8/4/2026 4:00:00 PM EST |
| 31.50 | 0.13 | 0.22 | 0.18 | 0.17 | +0.08 | +88.89% | 0.01 | 629 | 120 | 1.68 | 0.11 | 0.05 | -0.13 | 8/4/2026 | 8/4/2026 4:00:00 PM EST |
| 32.00 | 0.12 | 0.15 | 0.14 | 0.13 | +0.08 | +160.00% | 0.00 | 1,130 | 65 | 1.67 | 0.09 | 0.04 | -0.11 | 8/4/2026 | 8/4/2026 4:00:00 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 | 0.22 | 0.11 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/4/2026 4:00:00 PM EST | |||
| 13.00 | 0.00 | 2.13 | 1.07 | % | 0.08 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/4/2026 4:00:00 PM EST | |||
| 14.00 | 0.00 | 0.28 | 0.14 | % | 0.01 | 0 | 0 | 4.70 | 0.00 | 0.00 | 0.00 | 8/4/2026 4:00:00 PM EST | |||
| 15.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 27 | 2.63 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/4/2026 4:00:00 PM EST |
| 15.50 | 0.00 | 0.02 | 0.01 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 7 | 2.49 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 8/4/2026 4:00:00 PM EST |
| 16.00 | 0.00 | 0.08 | 0.04 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 70 | 2.92 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 8/4/2026 4:00:00 PM EST |
| 16.50 | 0.00 | 0.05 | 0.03 | 0.08 | -0.04 | -33.34% | 0.00 | 2 | 3 | 2.54 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/4/2026 4:00:00 PM EST |
| 17.00 | 0.00 | 0.10 | 0.05 | 0.07 | -0.07 | -50.00% | 0.00 | 44 | 7 | 2.71 | -0.01 | 0.00 | -0.01 | 8/4/2026 | 8/4/2026 4:00:00 PM EST |
| 17.50 | 0.00 | 0.02 | 0.01 | 0.02 | -0.40 | -95.24% | 0.00 | 44 | 109 | 1.94 | -0.01 | 0.01 | -0.01 | 8/4/2026 | 8/4/2026 4:00:00 PM EST |
| 18.00 | 0.00 | 0.10 | 0.05 | 0.02 | -0.03 | -60.00% | 0.00 | 26 | 85 | 2.39 | -0.01 | 0.01 | -0.02 | 8/4/2026 | 8/4/2026 4:00:00 PM EST |
| 18.50 | 0.02 | 0.04 | 0.03 | 0.02 | -0.08 | -80.00% | 0.00 | 27 | 13 | 1.96 | -0.02 | 0.01 | -0.03 | 8/4/2026 | 8/4/2026 4:00:00 PM EST |
| 19.00 | 0.04 | 0.06 | 0.05 | 0.04 | -0.09 | -69.24% | 0.00 | 461 | 166 | 1.80 | -0.03 | 0.02 | -0.05 | 8/4/2026 | 8/4/2026 4:00:00 PM EST |
| 19.50 | 0.02 | 0.09 | 0.06 | 0.06 | -0.11 | -64.71% | 0.00 | 49 | 46 | 1.89 | -0.04 | 0.02 | -0.07 | 8/4/2026 | 8/4/2026 4:00:00 PM EST |
| 20.00 | 0.07 | 0.12 | 0.10 | 0.12 | -0.13 | -52.00% | 0.01 | 700 | 3,895 | 1.83 | -0.06 | 0.03 | -0.09 | 8/4/2026 | 8/4/2026 4:00:00 PM EST |
| 20.50 | 0.13 | 0.17 | 0.15 | 0.14 | -0.14 | -50.00% | 0.01 | 62 | 115 | 1.80 | -0.08 | 0.03 | -0.11 | 8/4/2026 | 8/4/2026 4:00:00 PM EST |
| 21.00 | 0.17 | 0.23 | 0.20 | 0.20 | -0.24 | -54.55% | 0.01 | 525 | 2,385 | 1.78 | -0.10 | 0.04 | -0.13 | 8/4/2026 | 8/4/2026 4:00:00 PM EST |
| 21.50 | 0.21 | 0.30 | 0.26 | 0.26 | -0.27 | -50.95% | 0.01 | 58 | 500 | 1.74 | -0.13 | 0.05 | -0.15 | 8/4/2026 | 8/4/2026 4:00:00 PM EST |
| 22.00 | 0.34 | 0.40 | 0.37 | 0.34 | -0.32 | -48.49% | 0.02 | 266 | 445 | 1.79 | -0.16 | 0.06 | -0.17 | 8/4/2026 | 8/4/2026 4:00:00 PM EST |
| 22.50 | 0.28 | 0.53 | 0.41 | 0.48 | -0.42 | -46.67% | 0.02 | 1,356 | 662 | 1.67 | -0.19 | 0.07 | -0.20 | 8/4/2026 | 8/4/2026 4:00:00 PM EST |
| 23.00 | 0.55 | 0.65 | 0.60 | 0.60 | -0.44 | -42.31% | 0.03 | 827 | 1,222 | 1.78 | -0.23 | 0.07 | -0.22 | 8/4/2026 | 8/4/2026 4:00:00 PM EST |
| 23.50 | 0.65 | 0.80 | 0.73 | 0.73 | -0.49 | -40.17% | 0.03 | 2,460 | 229 | 1.75 | -0.27 | 0.08 | -0.24 | 8/4/2026 | 8/4/2026 4:00:00 PM EST |
| 24.00 | 0.89 | 0.95 | 0.92 | 0.94 | -0.53 | -36.06% | 0.04 | 6,611 | 728 | 1.78 | -0.32 | 0.09 | -0.25 | 8/4/2026 | 8/4/2026 4:00:00 PM EST |
| 24.50 | 0.99 | 1.23 | 1.11 | 1.11 | -0.64 | -36.58% | 0.05 | 940 | 940 | 1.76 | -0.36 | 0.09 | -0.27 | 8/4/2026 | 8/4/2026 4:00:00 PM EST |
| 25.00 | 1.26 | 1.44 | 1.35 | 1.40 | -0.48 | -25.54% | 0.05 | 457 | 20 | 1.78 | -0.41 | 0.09 | -0.27 | 8/4/2026 | 8/4/2026 4:00:00 PM EST |
| 25.50 | 1.39 | 1.83 | 1.61 | 1.71 | -0.72 | -29.63% | 0.06 | 1,094 | 3 | 1.79 | -0.46 | 0.10 | -0.28 | 8/4/2026 | 8/4/2026 4:00:00 PM EST |
| 26.00 | 1.70 | 2.14 | 1.92 | 1.89 | -0.60 | -24.10% | 0.07 | 133 | 1 | 1.83 | -0.51 | 0.10 | -0.28 | 8/4/2026 | 8/4/2026 4:00:00 PM EST |
| 26.50 | 1.93 | 2.44 | 2.19 | 2.10 | % | 0.08 | 29 | 0 | 1.80 | -0.55 | 0.10 | -0.28 | 8/4/2026 | 8/4/2026 4:00:00 PM EST | |
| 27.00 | 2.23 | 2.76 | 2.50 | 2.50 | -0.95 | -27.54% | 0.09 | 86 | 7 | 1.78 | -0.60 | 0.09 | -0.27 | 8/4/2026 | 8/4/2026 4:00:00 PM EST |
| 27.50 | 2.59 | 3.10 | 2.85 | 2.75 | % | 0.10 | 2 | 0 | 1.79 | -0.64 | 0.09 | -0.26 | 8/4/2026 | 8/4/2026 4:00:00 PM EST | |
| 28.00 | 2.91 | 3.50 | 3.21 | 3.09 | -3.18 | -50.72% | 0.11 | 6 | 2 | 1.79 | -0.68 | 0.09 | -0.25 | 8/4/2026 | 8/4/2026 4:00:00 PM EST |
| 28.50 | 3.25 | 3.85 | 3.55 | 3.46 | % | 0.12 | 5 | 0 | 1.74 | -0.72 | 0.08 | -0.23 | 8/4/2026 | 8/4/2026 4:00:00 PM EST | |
| 29.00 | 3.60 | 4.25 | 3.93 | 3.95 | -0.97 | -19.72% | 0.14 | 9 | 1 | 1.68 | -0.76 | 0.08 | -0.22 | 8/4/2026 | 8/4/2026 4:00:00 PM EST |
| 29.50 | 4.05 | 4.70 | 4.38 | 5.60 | 0.00 | 0.00% | 0.15 | 0 | 1 | 1.72 | -0.79 | 0.07 | -0.20 | 8/3/2026 | 8/4/2026 4:00:00 PM EST |
| 30.00 | 3.20 | 5.10 | 4.15 | 5.00 | -0.77 | -13.35% | 0.14 | 3 | 1 | 2.23 | -0.82 | 0.06 | -0.18 | 8/4/2026 | 8/4/2026 4:00:00 PM EST |
| 30.50 | 3.40 | 7.00 | 5.20 | 6.17 | 0.00 | 0.00% | 0.17 | 0 | 1 | 4.06 | -0.85 | 0.06 | -0.16 | 8/3/2026 | 8/4/2026 4:00:00 PM EST |
| 31.00 | 4.45 | 7.45 | 5.95 | % | 0.19 | 0 | 0 | 4.15 | -0.87 | 0.05 | -0.14 | 8/4/2026 4:00:00 PM EST | |||
| 31.50 | 4.80 | 7.75 | 6.28 | 7.16 | 0.00 | 0.00% | 0.20 | 0 | 1 | 4.05 | -0.89 | 0.05 | -0.13 | 8/3/2026 | 8/4/2026 4:00:00 PM EST |
| 32.00 | 5.30 | 8.05 | 6.68 | 6.60 | -0.96 | -12.70% | 0.21 | 25 | 1 | 3.94 | -0.91 | 0.04 | -0.11 | 8/4/2026 | 8/4/2026 4:00:00 PM EST |