Options Chain for PINTEREST INC CL A (PINS) - $20.39 as of 11/4/2026 5:25:50 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 13.50 | 7.50 | 8.25 | 7.88 | 7.92 | +1.31 | +19.82% | 0.58 | 2 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 11/4/2026 | 11/4/2026 3:59:54 PM EST |
| 14.00 | 7.00 | 7.65 | 7.33 | 7.31 | +1.13 | +18.29% | 0.52 | 9 | 2 | 5.10 | 1.00 | 0.00 | 0.00 | 11/4/2026 | 11/4/2026 3:59:54 PM EST |
| 14.50 | 6.50 | 7.45 | 6.98 | 6.88 | +1.20 | +21.13% | 0.48 | 15 | 5 | 0.00 | 1.00 | 0.00 | 0.00 | 11/4/2026 | 11/4/2026 3:59:54 PM EST |
| 15.00 | 6.00 | 7.00 | 6.50 | 6.34 | +1.09 | +20.77% | 0.43 | 9 | 5 | 0.00 | 1.00 | 0.00 | 0.00 | 11/4/2026 | 11/4/2026 3:59:54 PM EST |
| 15.50 | 5.50 | 6.35 | 5.93 | 5.93 | +1.29 | +27.81% | 0.38 | 4 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 11/4/2026 | 11/4/2026 3:59:54 PM EST |
| 16.00 | 5.00 | 5.70 | 5.35 | 5.48 | +1.34 | +32.37% | 0.33 | 5 | 1 | 3.97 | 1.00 | 0.00 | 0.00 | 11/4/2026 | 11/4/2026 3:59:54 PM EST |
| 16.50 | 4.50 | 5.20 | 4.85 | 4.92 | +1.20 | +32.26% | 0.29 | 2 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 11/4/2026 | 11/4/2026 3:59:54 PM EST |
| 17.00 | 4.00 | 4.80 | 4.40 | 4.26 | +1.13 | +36.11% | 0.26 | 1 | 5 | 0.00 | 1.00 | 0.00 | 0.00 | 11/4/2026 | 11/4/2026 3:59:54 PM EST |
| 17.50 | 3.50 | 4.20 | 3.85 | 3.91 | +1.21 | +44.82% | 0.22 | 1 | 4 | 0.00 | 1.00 | 0.01 | 0.00 | 11/4/2026 | 11/4/2026 3:59:54 PM EST |
| 18.00 | 3.00 | 3.75 | 3.38 | 3.25 | +1.10 | +51.17% | 0.19 | 1 | 9 | 0.00 | 0.98 | 0.02 | -0.01 | 11/4/2026 | 11/4/2026 3:59:54 PM EST |
| 18.50 | 2.47 | 3.15 | 2.81 | 2.92 | +1.22 | +71.77% | 0.15 | 12 | 41 | 2.37 | 0.98 | 0.04 | -0.01 | 11/4/2026 | 11/4/2026 3:59:54 PM EST |
| 19.00 | 1.94 | 2.49 | 2.22 | 2.10 | +0.83 | +65.36% | 0.12 | 2 | 158 | 1.71 | 0.95 | 0.07 | -0.04 | 11/4/2026 | 11/4/2026 3:59:54 PM EST |
| 19.50 | 1.54 | 2.06 | 1.80 | 2.00 | +1.05 | +110.53% | 0.09 | 24 | 330 | 1.60 | 0.89 | 0.13 | -0.09 | 11/4/2026 | 11/4/2026 3:59:54 PM EST |
| 20.00 | 1.09 | 1.55 | 1.32 | 1.40 | +0.80 | +133.34% | 0.07 | 12 | 507 | 1.30 | 0.83 | 0.18 | -0.11 | 11/4/2026 | 11/4/2026 3:59:54 PM EST |
| 20.50 | 0.78 | 1.05 | 0.92 | 0.95 | +0.58 | +156.76% | 0.04 | 273 | 436 | 0.69 | 0.73 | 0.26 | -0.13 | 11/4/2026 | 11/4/2026 3:59:54 PM EST |
| 21.00 | 0.48 | 0.68 | 0.58 | 0.62 | +0.41 | +195.24% | 0.03 | 202 | 603 | 0.70 | 0.60 | 0.33 | -0.13 | 11/4/2026 | 11/4/2026 3:59:54 PM EST |
| 21.50 | 0.23 | 0.38 | 0.31 | 0.36 | +0.26 | +260.00% | 0.01 | 26 | 726 | 0.66 | 0.42 | 0.38 | -0.11 | 11/4/2026 | 11/4/2026 3:59:54 PM EST |
| 22.00 | 0.06 | 0.19 | 0.13 | 0.19 | +0.13 | +216.67% | 0.01 | 384 | 1,184 | 0.60 | 0.22 | 0.32 | -0.07 | 11/4/2026 | 11/4/2026 3:59:54 PM EST |
| 22.50 | 0.06 | 0.11 | 0.09 | 0.09 | +0.06 | +200.00% | 0.00 | 103 | 145 | 0.72 | 0.09 | 0.17 | -0.03 | 11/4/2026 | 11/4/2026 3:59:54 PM EST |
| 23.00 | 0.03 | 0.04 | 0.04 | 0.03 | +0.02 | +200.00% | 0.00 | 122 | 476 | 0.83 | 0.02 | 0.06 | -0.01 | 11/4/2026 | 11/4/2026 3:59:54 PM EST |
| 23.50 | 0.00 | 0.21 | 0.11 | 0.03 | +0.02 | +200.00% | 0.00 | 4 | 127 | 1.07 | 0.01 | 0.02 | 0.00 | 11/4/2026 | 11/4/2026 3:59:54 PM EST |
| 24.00 | 0.00 | 0.03 | 0.02 | 0.02 | +0.01 | +100.00% | 0.00 | 5 | 506 | 0.98 | 0.00 | 0.00 | 0.00 | 11/4/2026 | 11/4/2026 3:59:54 PM EST |
| 24.50 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 1 | 132 | 1.11 | 0.00 | 0.00 | 0.00 | 11/4/2026 | 11/4/2026 3:59:54 PM EST |
| 25.00 | 0.00 | 0.03 | 0.02 | 0.03 | +0.02 | +200.00% | 0.00 | 3 | 283 | 1.15 | 0.00 | 0.00 | 0.00 | 11/4/2026 | 11/4/2026 3:59:54 PM EST |
| 25.50 | 0.00 | 0.02 | 0.01 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 19 | 1.26 | 0.00 | 0.00 | 0.00 | 10/27/2026 | 11/4/2026 3:59:54 PM EST |
| 26.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,097 | 1.24 | 0.00 | 0.00 | 0.00 | 11/3/2026 | 11/4/2026 3:59:54 PM EST |
| 26.50 | 0.00 | 0.22 | 0.11 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.34 | 0.00 | 0.00 | 0.00 | 10/30/2026 | 11/4/2026 3:59:54 PM EST |
| 27.00 | 0.00 | 0.27 | 0.14 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 45 | 2.72 | 0.00 | 0.00 | 0.00 | 10/30/2026 | 11/4/2026 3:59:54 PM EST |
| 27.50 | 0.00 | 0.23 | 0.12 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 989 | 2.73 | 0.00 | 0.00 | 0.00 | 10/29/2026 | 11/4/2026 3:59:54 PM EST |
| 28.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.28 | -96.56% | 0.00 | 1 | 26 | 1.62 | 0.00 | 0.00 | 0.00 | 11/4/2026 | 11/4/2026 3:59:54 PM EST |
| 28.50 | 0.00 | 0.43 | 0.22 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 2 | 3.57 | 0.00 | 0.00 | 0.00 | 10/30/2026 | 11/4/2026 3:59:54 PM EST |
| 29.00 | 0.00 | 0.04 | 0.02 | % | 0.00 | 0 | 0 | 2.18 | 0.00 | 0.00 | 0.00 | 11/4/2026 3:59:54 PM EST | |||
| 29.50 | 0.00 | 0.23 | 0.12 | % | 0.00 | 0 | 0 | 3.23 | 0.00 | 0.00 | 0.00 | 11/4/2026 3:59:54 PM EST | |||
| 30.00 | 0.00 | 0.22 | 0.11 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1 | 3.31 | 0.00 | 0.00 | 0.00 | 11/3/2026 | 11/4/2026 3:59:54 PM EST |
| 30.50 | 0.00 | 0.03 | 0.02 | % | 0.00 | 0 | 0 | 2.36 | 0.00 | 0.00 | 0.00 | 11/4/2026 3:59:54 PM EST | |||
| 31.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 2.99 | 0.00 | 0.00 | 0.00 | 11/4/2026 3:59:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 13.50 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 206 | 2.85 | 0.00 | 0.00 | 0.00 | 11/2/2026 | 11/4/2026 3:59:54 PM EST |
| 14.00 | 0.00 | 2.12 | 1.06 | 0.01 | 0.00 | 0.00% | 0.08 | 0 | 2 | 9.79 | 0.00 | 0.00 | 0.00 | 11/2/2026 | 11/4/2026 3:59:54 PM EST |
| 14.50 | 0.00 | 0.03 | 0.02 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 4 | 2.60 | 0.00 | 0.00 | 0.00 | 10/30/2026 | 11/4/2026 3:59:54 PM EST |
| 15.00 | 0.00 | 0.36 | 0.18 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 2 | 4.18 | 0.00 | 0.00 | 0.00 | 10/30/2026 | 11/4/2026 3:59:54 PM EST |
| 15.50 | 0.00 | 0.22 | 0.11 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 13 | 3.36 | 0.00 | 0.00 | 0.00 | 11/2/2026 | 11/4/2026 3:59:54 PM EST |
| 16.00 | 0.00 | 0.21 | 0.11 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 206 | 1.71 | 0.00 | 0.00 | 0.00 | 11/3/2026 | 11/4/2026 3:59:54 PM EST |
| 16.50 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 45 | 1.82 | 0.00 | 0.00 | 0.00 | 11/4/2026 | 11/4/2026 3:59:54 PM EST |
| 17.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 121 | 1.64 | 0.00 | 0.00 | 0.00 | 11/3/2026 | 11/4/2026 3:59:54 PM EST |
| 17.50 | 0.00 | 0.03 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 2 | 222 | 1.46 | 0.00 | 0.01 | 0.00 | 11/4/2026 | 11/4/2026 3:59:54 PM EST |
| 18.00 | 0.00 | 0.22 | 0.11 | 0.01 | -0.03 | -75.00% | 0.01 | 1 | 335 | 1.07 | -0.02 | 0.02 | -0.01 | 11/4/2026 | 11/4/2026 3:59:54 PM EST |
| 18.50 | 0.00 | 0.07 | 0.04 | 0.01 | -0.08 | -88.89% | 0.00 | 13 | 720 | 1.32 | -0.02 | 0.04 | -0.01 | 11/4/2026 | 11/4/2026 3:59:54 PM EST |
| 19.00 | 0.01 | 0.18 | 0.10 | 0.01 | -0.08 | -88.89% | 0.01 | 32 | 2,035 | 1.13 | -0.05 | 0.07 | -0.04 | 11/4/2026 | 11/4/2026 3:59:54 PM EST |
| 19.50 | 0.01 | 0.06 | 0.04 | 0.04 | -0.14 | -77.78% | 0.00 | 22 | 512 | 0.76 | -0.11 | 0.13 | -0.09 | 11/4/2026 | 11/4/2026 3:59:54 PM EST |
| 20.00 | 0.05 | 0.17 | 0.11 | 0.08 | -0.31 | -79.49% | 0.01 | 52 | 1,724 | 0.82 | -0.17 | 0.18 | -0.11 | 11/4/2026 | 11/4/2026 3:59:54 PM EST |
| 20.50 | 0.14 | 0.21 | 0.18 | 0.16 | -0.49 | -75.39% | 0.01 | 15 | 362 | 0.74 | -0.27 | 0.26 | -0.13 | 11/4/2026 | 11/4/2026 3:59:54 PM EST |
| 21.00 | 0.16 | 0.43 | 0.30 | 0.34 | -0.69 | -66.99% | 0.01 | 83 | 186 | 0.65 | -0.40 | 0.33 | -0.13 | 11/4/2026 | 11/4/2026 3:59:54 PM EST |
| 21.50 | 0.51 | 0.68 | 0.60 | 0.53 | -2.15 | -80.23% | 0.03 | 32 | 7 | 0.73 | -0.58 | 0.38 | -0.11 | 11/4/2026 | 11/4/2026 3:59:54 PM EST |
| 22.00 | 0.83 | 1.19 | 1.01 | 0.94 | -2.51 | -72.76% | 0.05 | 26 | 215 | 0.83 | -0.78 | 0.32 | -0.07 | 11/4/2026 | 11/4/2026 3:59:54 PM EST |
| 22.50 | 1.03 | 1.75 | 1.39 | 2.40 | 0.00 | 0.00% | 0.06 | 0 | 73 | 1.52 | -0.91 | 0.17 | -0.03 | 11/2/2026 | 11/4/2026 3:59:54 PM EST |
| 23.00 | 1.41 | 2.51 | 1.96 | 4.56 | 0.00 | 0.00% | 0.09 | 0 | 15 | 2.23 | -0.98 | 0.06 | -0.01 | 10/30/2026 | 11/4/2026 3:59:54 PM EST |
| 23.50 | 1.71 | 3.40 | 2.56 | 4.20 | 0.00 | 0.00% | 0.11 | 0 | 2 | 3.14 | -0.99 | 0.02 | 0.00 | 10/29/2026 | 11/4/2026 3:59:54 PM EST |
| 24.00 | 2.27 | 3.90 | 3.09 | 4.33 | 0.00 | 0.00% | 0.13 | 0 | 12 | 3.38 | -1.00 | 0.00 | 0.00 | 10/29/2026 | 11/4/2026 3:59:54 PM EST |
| 24.50 | 2.75 | 4.40 | 3.58 | 4.00 | 0.00 | 0.00% | 0.15 | 0 | 1 | 3.60 | -1.00 | 0.00 | 0.00 | 10/27/2026 | 11/4/2026 3:59:54 PM EST |
| 25.00 | 3.30 | 4.90 | 4.10 | 4.40 | 0.00 | 0.00% | 0.16 | 0 | 2 | 3.82 | -1.00 | 0.00 | 0.00 | 10/27/2026 | 11/4/2026 3:59:54 PM EST |
| 25.50 | 3.65 | 5.40 | 4.53 | 5.96 | 0.00 | 0.00% | 0.18 | 0 | 1 | 4.02 | -1.00 | 0.00 | 0.00 | 11/2/2026 | 11/4/2026 3:59:54 PM EST |
| 26.00 | 4.25 | 6.00 | 5.13 | 6.12 | 0.00 | 0.00% | 0.20 | 0 | 0 | 4.40 | -1.00 | 0.00 | 0.00 | 11/3/2026 | 11/4/2026 3:59:54 PM EST |
| 26.50 | 4.80 | 6.50 | 5.65 | 6.55 | 0.00 | 0.00% | 0.21 | 0 | 1 | 4.58 | -1.00 | 0.00 | 0.00 | 11/3/2026 | 11/4/2026 3:59:54 PM EST |
| 27.00 | 5.30 | 7.00 | 6.15 | 7.34 | 0.00 | 0.00% | 0.23 | 0 | 2 | 4.77 | -1.00 | 0.00 | 0.00 | 11/2/2026 | 11/4/2026 3:59:54 PM EST |
| 27.50 | 5.75 | 7.30 | 6.53 | 6.64 | -1.13 | -14.55% | 0.24 | 4 | 4 | 4.57 | -1.00 | 0.00 | 0.00 | 11/4/2026 | 11/4/2026 3:59:54 PM EST |
| 28.00 | 6.50 | 7.60 | 7.05 | 6.99 | -1.13 | -13.92% | 0.25 | 4 | 2 | 4.33 | -1.00 | 0.00 | 0.00 | 11/4/2026 | 11/4/2026 3:59:54 PM EST |
| 28.50 | 6.80 | 8.40 | 7.60 | 7.94 | -0.61 | -7.14% | 0.27 | 1 | 11 | 5.09 | -1.00 | 0.00 | 0.00 | 11/4/2026 | 11/4/2026 3:59:54 PM EST |
| 29.00 | 7.50 | 8.75 | 8.13 | 8.10 | -0.99 | -10.90% | 0.28 | 11 | 6 | 4.95 | -1.00 | 0.00 | 0.00 | 11/4/2026 | 11/4/2026 3:59:54 PM EST |
| 29.50 | 8.00 | 9.05 | 8.53 | 8.53 | -0.99 | -10.40% | 0.29 | 11 | 9 | 4.68 | -1.00 | 0.00 | 0.00 | 11/4/2026 | 11/4/2026 3:59:54 PM EST |
| 30.00 | 8.20 | 10.05 | 9.13 | 10.53 | 0.00 | 0.00% | 0.30 | 0 | 6 | 5.83 | -1.00 | 0.00 | 0.00 | 11/2/2026 | 11/4/2026 3:59:54 PM EST |
| 30.50 | 8.70 | 10.75 | 9.73 | 9.92 | -0.84 | -7.81% | 0.32 | 20 | 1 | 6.35 | -1.00 | 0.00 | 0.00 | 11/4/2026 | 11/4/2026 3:59:54 PM EST |
| 31.00 | 9.30 | 11.40 | 10.35 | 10.42 | -0.58 | -5.28% | 0.33 | 20 | 0 | 6.77 | -1.00 | 0.00 | 0.00 | 11/4/2026 | 11/4/2026 3:59:54 PM EST |