Options Chain for PINTEREST INC CL A (PINS) - $18.31 as of 9/18/2026 3:02:20 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 | 3.80 | 5.20 | 4.50 | % | 0.32 | 0 | 0 | 2.56 | 1.00 | 0.00 | 0.00 | 9/18/2026 3:59:46 PM EST | |||
| 15.00 | 3.25 | 4.25 | 3.75 | 3.74 | 0.00 | 0.00% | 0.25 | 0 | 1 | 2.21 | 1.00 | 0.00 | 0.00 | 9/17/2026 | 9/18/2026 3:59:46 PM EST |
| 16.00 | 2.01 | 3.30 | 2.66 | 2.86 | 0.00 | 0.00% | 0.17 | 0 | 3 | 1.87 | 0.99 | 0.02 | 0.00 | 9/10/2026 | 9/18/2026 3:59:46 PM EST |
| 16.50 | 1.56 | 3.45 | 2.51 | % | 0.15 | 0 | 0 | 2.40 | 0.98 | 0.05 | -0.01 | 9/18/2026 3:59:46 PM EST | |||
| 17.00 | 1.45 | 1.90 | 1.68 | 1.50 | +0.10 | +7.15% | 0.10 | 10 | 8 | 0.98 | 0.92 | 0.13 | -0.01 | 9/18/2026 | 9/18/2026 3:59:46 PM EST |
| 17.50 | 1.02 | 1.63 | 1.33 | % | 0.08 | 0 | 0 | 0.51 | 0.84 | 0.23 | -0.02 | 9/18/2026 3:59:46 PM EST | |||
| 18.00 | 0.69 | 0.83 | 0.76 | 0.72 | +0.08 | +12.50% | 0.04 | 32 | 184 | 0.41 | 0.70 | 0.32 | -0.03 | 9/18/2026 | 9/18/2026 3:59:46 PM EST |
| 18.50 | 0.41 | 0.54 | 0.48 | 0.42 | +0.02 | +5.00% | 0.03 | 1,023 | 818 | 0.40 | 0.52 | 0.37 | -0.03 | 9/18/2026 | 9/18/2026 3:59:46 PM EST |
| 19.00 | 0.20 | 0.29 | 0.25 | 0.24 | 0.00 | 0.00% | 0.01 | 393 | 518 | 0.41 | 0.34 | 0.35 | -0.03 | 9/18/2026 | 9/18/2026 3:59:46 PM EST |
| 19.50 | 0.12 | 0.15 | 0.14 | 0.12 | -0.02 | -14.29% | 0.01 | 230 | 1,553 | 0.41 | 0.18 | 0.26 | -0.02 | 9/18/2026 | 9/18/2026 3:59:46 PM EST |
| 20.00 | 0.02 | 0.07 | 0.05 | 0.05 | -0.01 | -16.67% | 0.00 | 37 | 390 | 0.37 | 0.10 | 0.16 | -0.01 | 9/18/2026 | 9/18/2026 3:59:46 PM EST |
| 20.50 | 0.02 | 0.05 | 0.04 | 0.04 | -0.01 | -20.00% | 0.00 | 90 | 259 | 0.47 | 0.04 | 0.08 | -0.01 | 9/18/2026 | 9/18/2026 3:59:46 PM EST |
| 21.00 | 0.01 | 0.03 | 0.02 | 0.02 | -0.01 | -33.34% | 0.00 | 10 | 1,269 | 0.50 | 0.02 | 0.04 | 0.00 | 9/18/2026 | 9/18/2026 3:59:46 PM EST |
| 21.50 | 0.01 | 0.07 | 0.04 | 0.05 | +0.03 | +150.00% | 0.00 | 2 | 159 | 0.64 | 0.01 | 0.02 | 0.00 | 9/18/2026 | 9/18/2026 3:59:46 PM EST |
| 22.00 | 0.00 | 0.03 | 0.02 | 0.01 | -0.07 | -87.50% | 0.00 | 36 | 84 | 0.70 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 9/18/2026 3:59:46 PM EST |
| 22.50 | 0.00 | 0.62 | 0.31 | 0.14 | -0.16 | -53.34% | 0.01 | 2 | 74 | 1.79 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 9/18/2026 3:59:46 PM EST |
| 23.00 | 0.00 | 0.20 | 0.10 | 0.09 | +0.03 | +50.00% | 0.00 | 4 | 135 | 1.29 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 9/18/2026 3:59:46 PM EST |
| 23.50 | 0.00 | 0.05 | 0.03 | 0.04 | +0.02 | +100.00% | 0.00 | 4 | 116 | 1.00 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 9/18/2026 3:59:46 PM EST |
| 24.00 | 0.00 | 0.26 | 0.13 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 71 | 1.57 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 9/18/2026 3:59:46 PM EST |
| 24.50 | 0.00 | 0.20 | 0.10 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 35 | 1.54 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 9/18/2026 3:59:46 PM EST |
| 25.00 | 0.00 | 0.24 | 0.12 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,170 | 1.16 | 0.00 | 0.00 | 0.00 | 9/15/2026 | 9/18/2026 3:59:46 PM EST |
| 25.50 | 0.00 | 1.75 | 0.88 | 0.01 | 0.00 | 0.00% | 0.03 | 0 | 45 | 3.68 | 0.00 | 0.00 | 0.00 | 9/11/2026 | 9/18/2026 3:59:46 PM EST |
| 26.00 | 0.00 | 0.01 | 0.01 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 64 | 1.05 | 0.00 | 0.00 | 0.00 | 9/14/2026 | 9/18/2026 3:59:46 PM EST |
| 26.50 | 0.00 | 0.51 | 0.26 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 32 | 2.39 | 0.00 | 0.00 | 0.00 | 9/2/2026 | 9/18/2026 3:59:46 PM EST |
| 27.00 | 0.00 | 0.35 | 0.18 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 29 | 2.20 | 0.00 | 0.00 | 0.00 | 9/15/2026 | 9/18/2026 3:59:46 PM EST |
| 27.50 | 0.00 | 0.31 | 0.16 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 19 | 2.20 | 0.00 | 0.00 | 0.00 | 8/27/2026 | 9/18/2026 3:59:46 PM EST |
| 28.00 | 0.00 | 1.95 | 0.98 | 0.01 | 0.00 | 0.00% | 0.03 | 0 | 26 | 4.35 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 9/18/2026 3:59:46 PM EST |
| 28.50 | 0.00 | 1.95 | 0.98 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 2 | 4.43 | 0.00 | 0.00 | 0.00 | 8/27/2026 | 9/18/2026 3:59:46 PM EST |
| 29.00 | 0.00 | 1.95 | 0.98 | 0.06 | 0.00 | 0.00% | 0.03 | 0 | 2 | 4.51 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 9/18/2026 3:59:46 PM EST |
| 30.00 | 0.00 | 0.38 | 0.19 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 61 | 2.66 | 0.00 | 0.00 | 0.00 | 9/16/2026 | 9/18/2026 3:59:46 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 | 1.15 | 0.58 | 0.13 | 0.00 | 0.00% | 0.04 | 0 | 5 | 3.23 | 0.00 | 0.00 | 0.00 | 9/10/2026 | 9/18/2026 3:59:46 PM EST |
| 15.00 | 0.00 | 1.35 | 0.68 | % | 0.05 | 0 | 0 | 3.01 | 0.00 | 0.00 | 0.00 | 9/18/2026 3:59:46 PM EST | |||
| 16.00 | 0.00 | 0.98 | 0.49 | 0.06 | 0.00 | 0.00% | 0.03 | 0 | 0 | 2.10 | -0.01 | 0.02 | 0.00 | 9/16/2026 | 9/18/2026 3:59:46 PM EST |
| 16.50 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 1.17 | -0.02 | 0.05 | -0.01 | 9/18/2026 3:59:46 PM EST | |||
| 17.00 | 0.01 | 0.07 | 0.04 | 0.07 | -0.02 | -22.23% | 0.00 | 51 | 63 | 0.48 | -0.08 | 0.13 | -0.01 | 9/18/2026 | 9/18/2026 3:59:46 PM EST |
| 17.50 | 0.05 | 0.13 | 0.09 | 0.11 | -0.08 | -42.11% | 0.01 | 52 | 239 | 0.43 | -0.16 | 0.23 | -0.02 | 9/18/2026 | 9/18/2026 3:59:46 PM EST |
| 18.00 | 0.16 | 0.25 | 0.21 | 0.20 | -0.13 | -39.40% | 0.01 | 113 | 616 | 0.42 | -0.30 | 0.32 | -0.03 | 9/18/2026 | 9/18/2026 3:59:46 PM EST |
| 18.50 | 0.35 | 0.44 | 0.40 | 0.39 | -0.20 | -33.90% | 0.02 | 329 | 336 | 0.42 | -0.48 | 0.37 | -0.03 | 9/18/2026 | 9/18/2026 3:59:46 PM EST |
| 19.00 | 0.61 | 0.76 | 0.69 | 0.74 | -0.17 | -18.69% | 0.04 | 103 | 109 | 0.41 | -0.66 | 0.35 | -0.03 | 9/18/2026 | 9/18/2026 3:59:46 PM EST |
| 19.50 | 0.99 | 1.15 | 1.07 | 1.14 | -0.09 | -7.32% | 0.05 | 10 | 125 | 0.38 | -0.82 | 0.26 | -0.02 | 9/18/2026 | 9/18/2026 3:59:46 PM EST |
| 20.00 | 1.41 | 1.69 | 1.55 | 1.58 | -0.11 | -6.51% | 0.08 | 2 | 71 | 0.67 | -0.90 | 0.16 | -0.01 | 9/18/2026 | 9/18/2026 3:59:46 PM EST |
| 20.50 | 1.59 | 3.15 | 2.37 | 1.68 | 0.00 | 0.00% | 0.12 | 0 | 82 | 1.86 | -0.96 | 0.08 | -0.01 | 9/15/2026 | 9/18/2026 3:59:46 PM EST |
| 21.00 | 2.05 | 3.60 | 2.83 | 2.20 | 0.00 | 0.00% | 0.13 | 0 | 100 | 1.96 | -0.98 | 0.04 | 0.00 | 9/16/2026 | 9/18/2026 3:59:46 PM EST |
| 21.50 | 2.50 | 3.80 | 3.15 | 2.93 | 0.00 | 0.00% | 0.15 | 0 | 44 | 1.77 | -0.99 | 0.02 | 0.00 | 9/17/2026 | 9/18/2026 3:59:46 PM EST |
| 22.00 | 2.87 | 4.35 | 3.61 | 3.40 | -0.10 | -2.86% | 0.16 | 2 | 34 | 1.95 | -1.00 | 0.00 | 0.00 | 9/18/2026 | 9/18/2026 3:59:46 PM EST |
| 22.50 | 3.60 | 5.00 | 4.30 | 3.63 | 0.00 | 0.00% | 0.19 | 0 | 3 | 2.24 | -1.00 | 0.00 | 0.00 | 9/15/2026 | 9/18/2026 3:59:46 PM EST |
| 23.00 | 4.10 | 5.50 | 4.80 | 4.50 | 0.00 | 0.00% | 0.21 | 0 | 0 | 2.36 | -1.00 | 0.00 | 0.00 | 9/16/2026 | 9/18/2026 3:59:46 PM EST |
| 23.50 | 4.70 | 5.30 | 5.00 | 4.80 | +0.20 | +4.35% | 0.21 | 1 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 9/18/2026 | 9/18/2026 3:59:46 PM EST |
| 24.00 | 5.05 | 6.50 | 5.78 | 5.10 | 0.00 | 0.00% | 0.24 | 0 | 0 | 2.57 | -1.00 | 0.00 | 0.00 | 9/15/2026 | 9/18/2026 3:59:46 PM EST |
| 24.50 | 5.50 | 6.85 | 6.18 | 5.87 | 0.00 | 0.00% | 0.25 | 0 | 0 | 2.50 | -1.00 | 0.00 | 0.00 | 9/16/2026 | 9/18/2026 3:59:46 PM EST |
| 25.00 | 5.85 | 7.75 | 6.80 | 6.33 | 0.00 | 0.00% | 0.27 | 0 | 0 | 3.06 | -1.00 | 0.00 | 0.00 | 9/16/2026 | 9/18/2026 3:59:46 PM EST |
| 25.50 | 6.35 | 8.05 | 7.20 | 6.59 | 0.00 | 0.00% | 0.28 | 0 | 0 | 2.93 | -1.00 | 0.00 | 0.00 | 9/15/2026 | 9/18/2026 3:59:46 PM EST |
| 26.00 | 6.90 | 8.95 | 7.93 | 5.75 | 0.00 | 0.00% | 0.30 | 0 | 0 | 3.47 | -1.00 | 0.00 | 0.00 | 9/4/2026 | 9/18/2026 3:59:46 PM EST |
| 26.50 | 7.35 | 9.10 | 8.23 | 7.97 | 0.00 | 0.00% | 0.31 | 0 | 0 | 3.17 | -1.00 | 0.00 | 0.00 | 9/16/2026 | 9/18/2026 3:59:46 PM EST |
| 27.00 | 7.90 | 9.75 | 8.83 | 8.75 | 0.00 | 0.00% | 0.33 | 0 | 0 | 3.43 | -1.00 | 0.00 | 0.00 | 9/17/2026 | 9/18/2026 3:59:46 PM EST |
| 27.50 | 8.45 | 9.45 | 8.95 | 8.60 | 0.00 | 0.00% | 0.33 | 0 | 1 | 2.46 | -1.00 | 0.00 | 0.00 | 9/15/2026 | 9/18/2026 3:59:46 PM EST |
| 28.00 | 8.90 | 10.65 | 9.78 | 4.85 | 0.00 | 0.00% | 0.35 | 0 | 0 | 3.48 | -1.00 | 0.00 | 0.00 | 8/27/2026 | 9/18/2026 3:59:46 PM EST |
| 28.50 | 9.35 | 11.25 | 10.30 | 9.20 | 0.00 | 0.00% | 0.36 | 0 | 0 | 3.67 | -1.00 | 0.00 | 0.00 | 9/14/2026 | 9/18/2026 3:59:46 PM EST |
| 29.00 | 9.90 | 11.75 | 10.83 | 10.08 | 0.00 | 0.00% | 0.37 | 0 | 0 | 3.75 | -1.00 | 0.00 | 0.00 | 9/15/2026 | 9/18/2026 3:59:46 PM EST |
| 30.00 | 10.50 | 13.10 | 11.80 | 11.10 | 0.00 | 0.00% | 0.39 | 0 | 0 | 4.31 | -1.00 | 0.00 | 0.00 | 9/15/2026 | 9/18/2026 3:59:46 PM EST |