Options Chain for PINTEREST INC CL A (PINS) - $19.66 as of 5/1/2026 3:12:07 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 13.95 | 16.05 | 15.00 | 15.56 | 0.00 | 0.00% | 3.00 | 0 | 13 | 9.50 | 1.00 | 0.00 | 0.00 | 4/27/2026 | 5/1/2026 3:59:55 PM EST |
| 9.00 | 10.05 | 11.60 | 10.83 | 10.60 | 0.00 | 0.00% | 1.20 | 0 | 8 | 4.59 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 5/1/2026 3:59:55 PM EST |
| 10.00 | 9.35 | 10.70 | 10.03 | 10.20 | 0.00 | 0.00% | 1.00 | 0 | 23 | 4.35 | 1.00 | 0.00 | 0.00 | 4/27/2026 | 5/1/2026 3:59:55 PM EST |
| 11.00 | 8.35 | 9.80 | 9.08 | 9.22 | 0.00 | 0.00% | 0.83 | 0 | 3 | 4.10 | 1.00 | 0.00 | 0.00 | 4/27/2026 | 5/1/2026 3:59:55 PM EST |
| 12.00 | 7.35 | 8.75 | 8.05 | 7.70 | 0.00 | 0.00% | 0.67 | 0 | 1 | 3.53 | 1.00 | 0.00 | 0.00 | 4/15/2026 | 5/1/2026 3:59:55 PM EST |
| 13.00 | 6.35 | 7.75 | 7.05 | 6.65 | 0.00 | 0.00% | 0.54 | 0 | 9 | 3.11 | 0.99 | 0.01 | -0.01 | 4/24/2026 | 5/1/2026 3:59:55 PM EST |
| 13.50 | 5.85 | 7.30 | 6.58 | % | 0.49 | 0 | 0 | 3.00 | 0.99 | 0.01 | -0.01 | 5/1/2026 3:59:55 PM EST | |||
| 14.00 | 5.75 | 6.50 | 6.13 | 6.05 | +1.25 | +26.05% | 0.44 | 2 | 250 | 2.23 | 0.98 | 0.01 | -0.01 | 5/1/2026 | 5/1/2026 3:59:55 PM EST |
| 14.50 | 5.20 | 6.05 | 5.63 | 5.52 | % | 0.39 | 5 | 0 | 2.17 | 0.97 | 0.02 | -0.02 | 5/1/2026 | 5/1/2026 3:59:55 PM EST | |
| 15.00 | 5.00 | 5.65 | 5.33 | 5.35 | +0.50 | +10.31% | 0.36 | 5 | 3 | 2.18 | 0.95 | 0.03 | -0.03 | 5/1/2026 | 5/1/2026 3:59:55 PM EST |
| 15.50 | 4.60 | 5.25 | 4.93 | 4.90 | +0.54 | +12.39% | 0.32 | 4 | 2 | 2.60 | 0.94 | 0.03 | -0.04 | 5/1/2026 | 5/1/2026 3:59:55 PM EST |
| 16.00 | 4.20 | 5.00 | 4.60 | 4.46 | +0.45 | +11.23% | 0.29 | 4 | 30 | 2.34 | 0.91 | 0.04 | -0.04 | 5/1/2026 | 5/1/2026 3:59:55 PM EST |
| 16.50 | 3.75 | 4.20 | 3.98 | 4.00 | +0.40 | +11.12% | 0.24 | 2 | 2 | 1.27 | 0.88 | 0.05 | -0.05 | 5/1/2026 | 5/1/2026 3:59:55 PM EST |
| 17.00 | 3.25 | 3.80 | 3.53 | 3.53 | +0.33 | +10.32% | 0.21 | 6 | 21 | 1.20 | 0.85 | 0.06 | -0.06 | 5/1/2026 | 5/1/2026 3:59:55 PM EST |
| 17.50 | 2.80 | 3.45 | 3.13 | 3.10 | +0.23 | +8.02% | 0.18 | 42 | 4 | 1.23 | 0.81 | 0.07 | -0.07 | 5/1/2026 | 5/1/2026 3:59:55 PM EST |
| 18.00 | 2.66 | 2.86 | 2.76 | 2.76 | +0.41 | +17.45% | 0.15 | 7 | 296 | 1.29 | 0.77 | 0.08 | -0.08 | 5/1/2026 | 5/1/2026 3:59:55 PM EST |
| 18.50 | 2.30 | 2.64 | 2.47 | 2.39 | -0.13 | -5.16% | 0.13 | 4 | 2 | 1.34 | 0.72 | 0.09 | -0.09 | 5/1/2026 | 5/1/2026 3:59:55 PM EST |
| 19.00 | 2.03 | 2.19 | 2.11 | 2.07 | +0.53 | +34.42% | 0.11 | 38 | 572 | 1.30 | 0.67 | 0.10 | -0.10 | 5/1/2026 | 5/1/2026 3:59:55 PM EST |
| 19.50 | 1.75 | 1.89 | 1.82 | 1.75 | +0.24 | +15.90% | 0.09 | 68 | 355 | 1.30 | 0.62 | 0.10 | -0.10 | 5/1/2026 | 5/1/2026 3:59:55 PM EST |
| 20.00 | 1.55 | 1.64 | 1.60 | 1.57 | +0.29 | +22.66% | 0.08 | 977 | 1,333 | 1.33 | 0.56 | 0.11 | -0.10 | 5/1/2026 | 5/1/2026 3:59:55 PM EST |
| 20.50 | 1.30 | 1.37 | 1.34 | 1.31 | +0.19 | +16.97% | 0.07 | 1,202 | 120 | 1.30 | 0.51 | 0.11 | -0.10 | 5/1/2026 | 5/1/2026 3:59:55 PM EST |
| 21.00 | 1.09 | 1.16 | 1.13 | 1.13 | +0.25 | +28.41% | 0.05 | 140 | 795 | 1.30 | 0.45 | 0.11 | -0.10 | 5/1/2026 | 5/1/2026 3:59:55 PM EST |
| 21.50 | 0.90 | 0.98 | 0.94 | 0.93 | +0.18 | +24.00% | 0.04 | 79 | 280 | 1.29 | 0.40 | 0.11 | -0.10 | 5/1/2026 | 5/1/2026 3:59:55 PM EST |
| 22.00 | 0.72 | 0.80 | 0.76 | 0.77 | +0.21 | +37.50% | 0.03 | 227 | 2,094 | 1.27 | 0.35 | 0.10 | -0.10 | 5/1/2026 | 5/1/2026 3:59:55 PM EST |
| 22.50 | 0.54 | 0.65 | 0.60 | 0.65 | +0.14 | +27.46% | 0.03 | 85 | 140 | 1.23 | 0.30 | 0.10 | -0.09 | 5/1/2026 | 5/1/2026 3:59:55 PM EST |
| 23.00 | 0.47 | 0.53 | 0.50 | 0.53 | +0.17 | +47.23% | 0.02 | 762 | 676 | 1.25 | 0.26 | 0.09 | -0.08 | 5/1/2026 | 5/1/2026 3:59:55 PM EST |
| 23.50 | 0.36 | 0.46 | 0.41 | 0.36 | +0.05 | +16.13% | 0.02 | 24 | 35 | 1.26 | 0.22 | 0.08 | -0.07 | 5/1/2026 | 5/1/2026 3:59:55 PM EST |
| 24.00 | 0.28 | 0.43 | 0.36 | 0.30 | +0.10 | +50.00% | 0.01 | 222 | 567 | 1.29 | 0.19 | 0.08 | -0.07 | 5/1/2026 | 5/1/2026 3:59:55 PM EST |
| 24.50 | 0.23 | 0.32 | 0.28 | 0.26 | +0.09 | +52.95% | 0.01 | 60 | 69 | 1.27 | 0.16 | 0.07 | -0.06 | 5/1/2026 | 5/1/2026 3:59:55 PM EST |
| 25.00 | 0.17 | 0.24 | 0.21 | 0.24 | +0.08 | +50.00% | 0.01 | 118 | 740 | 1.24 | 0.13 | 0.06 | -0.05 | 5/1/2026 | 5/1/2026 3:59:55 PM EST |
| 25.50 | 0.08 | 0.20 | 0.14 | 0.13 | +0.02 | +18.19% | 0.01 | 6 | 99 | 1.19 | 0.10 | 0.05 | -0.04 | 5/1/2026 | 5/1/2026 3:59:55 PM EST |
| 26.00 | 0.08 | 0.43 | 0.26 | 0.12 | +0.02 | +20.00% | 0.01 | 4 | 175 | 1.44 | 0.09 | 0.04 | -0.04 | 5/1/2026 | 5/1/2026 3:59:55 PM EST |
| 26.50 | 0.08 | 0.34 | 0.21 | 0.09 | % | 0.01 | 12 | 0 | 1.44 | 0.07 | 0.04 | -0.03 | 5/1/2026 | 5/1/2026 3:59:55 PM EST | |
| 27.00 | 0.06 | 0.32 | 0.19 | 0.08 | +0.01 | +14.29% | 0.01 | 365 | 44 | 1.47 | 0.06 | 0.03 | -0.03 | 5/1/2026 | 5/1/2026 3:59:55 PM EST |
| 27.50 | 0.01 | 0.73 | 0.37 | 0.05 | % | 0.01 | 154 | 0 | 1.66 | 0.05 | 0.03 | -0.02 | 5/1/2026 | 5/1/2026 3:59:55 PM EST | |
| 28.00 | 0.00 | 0.06 | 0.03 | 0.04 | -0.03 | -42.86% | 0.00 | 62 | 6 | 1.31 | 0.04 | 0.02 | -0.02 | 5/1/2026 | 5/1/2026 3:59:55 PM EST |
| 29.00 | 0.00 | 0.15 | 0.08 | 0.01 | -0.11 | -91.67% | 0.00 | 40 | 1 | 1.69 | 0.02 | 0.02 | -0.01 | 5/1/2026 | 5/1/2026 3:59:55 PM EST |
| 30.00 | 0.00 | 0.10 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 23 | 1.67 | 0.01 | 0.01 | -0.01 | 4/27/2026 | 5/1/2026 3:59:55 PM EST |
| 35.00 | 0.00 | 0.42 | 0.21 | 0.01 | -0.04 | -80.00% | 0.01 | 1 | 3 | 2.91 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 3:59:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 2.13 | 1.07 | % | 0.21 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:55 PM EST | |||
| 9.00 | 0.00 | 2.13 | 1.07 | % | 0.12 | 0 | 0 | 8.55 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:55 PM EST | |||
| 10.00 | 0.00 | 2.13 | 1.07 | % | 0.11 | 0 | 0 | 7.67 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:55 PM EST | |||
| 11.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 4.43 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:55 PM EST | |||
| 12.00 | 0.00 | 0.36 | 0.18 | 0.01 | -0.03 | -75.00% | 0.01 | 16 | 15 | 3.11 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 3:59:55 PM EST |
| 13.00 | 0.00 | 0.04 | 0.02 | 0.05 | -0.01 | -16.67% | 0.00 | 37 | 65 | 1.52 | -0.01 | 0.01 | -0.01 | 5/1/2026 | 5/1/2026 3:59:55 PM EST |
| 13.50 | 0.01 | 0.31 | 0.16 | 0.04 | -0.04 | -50.00% | 0.01 | 144 | 14 | 1.85 | -0.01 | 0.01 | -0.01 | 5/1/2026 | 5/1/2026 3:59:55 PM EST |
| 14.00 | 0.00 | 0.28 | 0.14 | 0.07 | -0.01 | -12.50% | 0.01 | 80 | 90 | 2.20 | -0.02 | 0.01 | -0.01 | 5/1/2026 | 5/1/2026 3:59:55 PM EST |
| 14.50 | 0.00 | 0.65 | 0.33 | 0.05 | -0.05 | -50.00% | 0.02 | 6 | 60 | 2.70 | -0.03 | 0.02 | -0.02 | 5/1/2026 | 5/1/2026 3:59:55 PM EST |
| 15.00 | 0.07 | 0.35 | 0.21 | 0.10 | 0.00 | 0.00% | 0.01 | 269 | 3,443 | 1.67 | -0.05 | 0.03 | -0.03 | 5/1/2026 | 5/1/2026 3:59:55 PM EST |
| 15.50 | 0.12 | 0.38 | 0.25 | 0.13 | -0.05 | -27.78% | 0.02 | 18 | 1 | 1.62 | -0.06 | 0.03 | -0.04 | 5/1/2026 | 5/1/2026 3:59:55 PM EST |
| 16.00 | 0.18 | 0.27 | 0.23 | 0.20 | -0.02 | -9.10% | 0.01 | 209 | 1,961 | 1.49 | -0.09 | 0.04 | -0.04 | 5/1/2026 | 5/1/2026 3:59:55 PM EST |
| 16.50 | 0.17 | 0.60 | 0.39 | 0.26 | -0.14 | -35.00% | 0.02 | 38 | 34 | 1.56 | -0.12 | 0.05 | -0.05 | 5/1/2026 | 5/1/2026 3:59:55 PM EST |
| 17.00 | 0.30 | 0.39 | 0.35 | 0.35 | -0.01 | -2.78% | 0.02 | 121 | 229 | 1.37 | -0.15 | 0.06 | -0.06 | 5/1/2026 | 5/1/2026 3:59:55 PM EST |
| 17.50 | 0.43 | 0.50 | 0.47 | 0.47 | -0.03 | -6.00% | 0.03 | 22,962 | 257 | 1.38 | -0.19 | 0.07 | -0.07 | 5/1/2026 | 5/1/2026 3:59:55 PM EST |
| 18.00 | 0.54 | 0.63 | 0.59 | 0.55 | -0.10 | -15.39% | 0.03 | 171 | 487 | 1.36 | -0.23 | 0.08 | -0.08 | 5/1/2026 | 5/1/2026 3:59:55 PM EST |
| 18.50 | 0.55 | 0.78 | 0.67 | 0.73 | -0.24 | -24.75% | 0.04 | 30 | 29 | 1.27 | -0.28 | 0.09 | -0.09 | 5/1/2026 | 5/1/2026 3:59:55 PM EST |
| 19.00 | 0.82 | 0.95 | 0.89 | 0.89 | -0.15 | -14.43% | 0.05 | 43 | 367 | 1.31 | -0.33 | 0.10 | -0.10 | 5/1/2026 | 5/1/2026 3:59:55 PM EST |
| 19.50 | 1.06 | 1.16 | 1.11 | 1.11 | -0.13 | -10.49% | 0.06 | 1,719 | 742 | 1.32 | -0.38 | 0.10 | -0.10 | 5/1/2026 | 5/1/2026 3:59:55 PM EST |
| 20.00 | 1.32 | 1.40 | 1.36 | 1.34 | -0.12 | -8.22% | 0.07 | 226 | 218 | 1.33 | -0.44 | 0.11 | -0.10 | 5/1/2026 | 5/1/2026 3:59:55 PM EST |
| 20.50 | 1.58 | 1.67 | 1.63 | 1.63 | +0.08 | +5.17% | 0.08 | 352 | 361 | 1.33 | -0.49 | 0.11 | -0.10 | 5/1/2026 | 5/1/2026 3:59:55 PM EST |
| 21.00 | 1.86 | 1.96 | 1.91 | 1.92 | 0.00 | 0.00% | 0.09 | 6 | 27 | 1.32 | -0.55 | 0.11 | -0.10 | 5/1/2026 | 5/1/2026 3:59:55 PM EST |
| 21.50 | 2.17 | 2.28 | 2.23 | 2.64 | 0.00 | 0.00% | 0.10 | 0 | 8 | 1.32 | -0.60 | 0.11 | -0.10 | 4/23/2026 | 5/1/2026 3:59:55 PM EST |
| 22.00 | 2.44 | 2.62 | 2.53 | 2.58 | -0.24 | -8.52% | 0.11 | 2 | 30 | 1.27 | -0.65 | 0.10 | -0.10 | 5/1/2026 | 5/1/2026 3:59:55 PM EST |
| 22.50 | 2.73 | 3.05 | 2.89 | 2.67 | 0.00 | 0.00% | 0.13 | 0 | 1 | 1.26 | -0.70 | 0.10 | -0.09 | 4/22/2026 | 5/1/2026 3:59:55 PM EST |
| 23.00 | 3.15 | 3.40 | 3.28 | 3.40 | -0.35 | -9.34% | 0.14 | 42 | 4 | 1.26 | -0.74 | 0.09 | -0.08 | 5/1/2026 | 5/1/2026 3:59:55 PM EST |
| 23.50 | 3.25 | 4.15 | 3.70 | 3.70 | 0.00 | 0.00% | 0.16 | 0 | 3 | 1.75 | -0.78 | 0.08 | -0.07 | 4/28/2026 | 5/1/2026 3:59:55 PM EST |
| 24.00 | 3.65 | 4.55 | 4.10 | 4.25 | 0.00 | 0.00% | 0.17 | 0 | 7 | 1.76 | -0.81 | 0.08 | -0.07 | 4/28/2026 | 5/1/2026 3:59:55 PM EST |
| 24.50 | 4.00 | 5.25 | 4.63 | 4.65 | 0.00 | 0.00% | 0.19 | 0 | 2 | 2.08 | -0.84 | 0.07 | -0.06 | 4/28/2026 | 5/1/2026 3:59:55 PM EST |
| 25.00 | 4.65 | 5.80 | 5.23 | 5.00 | 0.00 | 0.00% | 0.21 | 0 | 1 | 2.24 | -0.87 | 0.06 | -0.05 | 4/16/2026 | 5/1/2026 3:59:55 PM EST |
| 25.50 | 4.85 | 6.50 | 5.68 | % | 0.22 | 0 | 0 | 2.54 | -0.90 | 0.05 | -0.04 | 5/1/2026 3:59:55 PM EST | |||
| 26.00 | 5.20 | 6.90 | 6.05 | 6.57 | 0.00 | 0.00% | 0.23 | 0 | 0 | 2.54 | -0.91 | 0.04 | -0.04 | 4/30/2026 | 5/1/2026 3:59:55 PM EST |
| 26.50 | 5.80 | 7.25 | 6.53 | % | 0.25 | 0 | 0 | 2.48 | -0.93 | 0.04 | -0.03 | 5/1/2026 3:59:55 PM EST | |||
| 27.00 | 6.15 | 7.85 | 7.00 | 8.44 | 0.00 | 0.00% | 0.26 | 0 | 0 | 2.67 | -0.94 | 0.03 | -0.03 | 4/1/2026 | 5/1/2026 3:59:55 PM EST |
| 27.50 | 6.85 | 8.35 | 7.60 | % | 0.28 | 0 | 0 | 2.76 | -0.95 | 0.03 | -0.02 | 5/1/2026 3:59:55 PM EST | |||
| 28.00 | 7.30 | 8.80 | 8.05 | 8.12 | 0.00 | 0.00% | 0.29 | 0 | 0 | 2.79 | -0.96 | 0.02 | -0.02 | 4/23/2026 | 5/1/2026 3:59:55 PM EST |
| 29.00 | 8.30 | 9.80 | 9.05 | 9.36 | 0.00 | 0.00% | 0.31 | 0 | 0 | 2.95 | -0.98 | 0.02 | -0.01 | 4/23/2026 | 5/1/2026 3:59:55 PM EST |
| 30.00 | 9.30 | 10.80 | 10.05 | 9.75 | 0.00 | 0.00% | 0.34 | 0 | 18 | 3.10 | -0.99 | 0.01 | -0.01 | 4/28/2026 | 5/1/2026 3:59:55 PM EST |
| 35.00 | 13.85 | 16.25 | 15.05 | 15.12 | 0.00 | 0.00% | 0.43 | 0 | 0 | 4.28 | -1.00 | 0.00 | 0.00 | 4/23/2026 | 5/1/2026 3:59:55 PM EST |