Options Chain for PINTEREST INC CL A (PINS) - $19.75 as of 3/6/2026 11:51:45 AM 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 | 13.50 | 16.50 | 15.00 | 14.05 | 0.00 | 0.00% | 3.00 | 0 | 4 | 0.00 | 1.00 | 0.00 | 0.00 | 3/4/2026 | 3/6/2026 9:58:42 AM EST |
| 6.00 | 12.50 | 15.50 | 14.00 | 13.18 | 0.00 | 0.00% | 2.33 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 3/4/2026 | 3/6/2026 9:58:42 AM EST |
| 7.00 | 11.50 | 14.50 | 13.00 | 13.14 | 0.00 | 0.00% | 1.86 | 0 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 3/5/2026 | 3/6/2026 9:58:42 AM EST |
| 8.00 | 10.55 | 13.50 | 12.03 | 12.15 | 0.00 | 0.00% | 1.50 | 0 | 2 | 9.01 | 1.00 | 0.00 | 0.00 | 3/5/2026 | 3/6/2026 9:58:42 AM EST |
| 9.00 | 10.25 | 11.55 | 10.90 | 11.18 | 0.00 | 0.00% | 1.21 | 0 | 1 | 8.03 | 1.00 | 0.00 | 0.00 | 3/5/2026 | 3/6/2026 9:58:42 AM EST |
| 10.00 | 9.20 | 10.20 | 9.70 | 10.12 | 0.00 | 0.00% | 0.97 | 0 | 1 | 4.63 | 1.00 | 0.00 | 0.00 | 3/5/2026 | 3/6/2026 9:58:42 AM EST |
| 11.00 | 7.95 | 9.45 | 8.70 | 9.05 | 0.00 | 0.00% | 0.79 | 0 | 0 | 4.60 | 1.00 | 0.00 | 0.00 | 3/4/2026 | 3/6/2026 9:58:42 AM EST |
| 11.50 | 7.45 | 8.95 | 8.20 | 8.25 | 0.00 | 0.00% | 0.71 | 0 | 1 | 4.33 | 1.00 | 0.00 | 0.00 | 3/5/2026 | 3/6/2026 9:58:42 AM EST |
| 12.00 | 7.20 | 8.20 | 7.70 | 7.82 | 0.00 | 0.00% | 0.64 | 0 | 2 | 3.62 | 1.00 | 0.00 | 0.00 | 3/5/2026 | 3/6/2026 9:58:42 AM EST |
| 12.50 | 6.70 | 7.70 | 7.20 | 6.82 | 0.00 | 0.00% | 0.58 | 0 | 2 | 3.39 | 1.00 | 0.00 | 0.00 | 3/4/2026 | 3/6/2026 9:58:42 AM EST |
| 13.00 | 6.20 | 6.80 | 6.50 | 6.34 | 0.00 | 0.00% | 0.50 | 0 | 53 | 3.17 | 1.00 | 0.00 | 0.00 | 3/4/2026 | 3/6/2026 9:58:42 AM EST |
| 13.50 | 5.70 | 6.70 | 6.20 | % | 0.46 | 0 | 0 | 2.96 | 1.00 | 0.00 | 0.00 | 3/6/2026 9:58:42 AM EST | |||
| 14.00 | 5.20 | 6.20 | 5.70 | 5.30 | 0.00 | 0.00% | 0.41 | 0 | 32 | 2.75 | 1.00 | 0.00 | 0.00 | 3/4/2026 | 3/6/2026 9:58:42 AM EST |
| 14.50 | 4.80 | 5.60 | 5.20 | 5.10 | 0.00 | 0.00% | 0.36 | 0 | 0 | 2.40 | 1.00 | 0.00 | 0.00 | 3/4/2026 | 3/6/2026 9:58:42 AM EST |
| 15.00 | 4.30 | 4.85 | 4.58 | 4.50 | 0.00 | 0.00% | 0.31 | 0 | 481 | 2.21 | 0.99 | 0.01 | 0.00 | 3/4/2026 | 3/6/2026 9:58:42 AM EST |
| 15.50 | 3.65 | 4.85 | 4.25 | 4.19 | 0.00 | 0.00% | 0.27 | 0 | 1 | 2.37 | 0.99 | 0.01 | 0.00 | 3/5/2026 | 3/6/2026 9:58:42 AM EST |
| 16.00 | 3.15 | 4.35 | 3.75 | 3.68 | +0.03 | +0.83% | 0.23 | 1 | 357 | 2.17 | 0.98 | 0.02 | -0.01 | 3/6/2026 | 3/6/2026 9:58:42 AM EST |
| 16.50 | 2.72 | 3.55 | 3.14 | 3.07 | 0.00 | 0.00% | 0.19 | 0 | 14 | 2.04 | 0.94 | 0.05 | -0.02 | 3/4/2026 | 3/6/2026 9:58:42 AM EST |
| 17.00 | 2.24 | 3.25 | 2.75 | 2.51 | 0.00 | 0.00% | 0.16 | 0 | 228 | 1.67 | 0.90 | 0.08 | -0.03 | 3/5/2026 | 3/6/2026 9:58:42 AM EST |
| 17.50 | 2.07 | 2.38 | 2.23 | 2.15 | +0.25 | +13.16% | 0.13 | 3 | 400 | 1.41 | 0.86 | 0.11 | -0.04 | 3/6/2026 | 3/6/2026 9:58:42 AM EST |
| 18.00 | 1.63 | 1.92 | 1.78 | 1.78 | +0.29 | +19.47% | 0.10 | 16 | 591 | 0.57 | 0.79 | 0.14 | -0.04 | 3/6/2026 | 3/6/2026 9:58:42 AM EST |
| 18.50 | 1.33 | 1.49 | 1.41 | 1.40 | -0.09 | -6.04% | 0.08 | 31 | 278 | 0.63 | 0.72 | 0.19 | -0.04 | 3/6/2026 | 3/6/2026 9:58:42 AM EST |
| 19.00 | 1.00 | 1.10 | 1.05 | 0.97 | -0.14 | -12.62% | 0.06 | 11 | 785 | 0.61 | 0.62 | 0.23 | -0.05 | 3/6/2026 | 3/6/2026 9:58:42 AM EST |
| 19.50 | 0.68 | 0.76 | 0.72 | 0.73 | -0.04 | -5.20% | 0.04 | 7 | 1,661 | 0.64 | 0.50 | 0.26 | -0.05 | 3/6/2026 | 3/6/2026 9:58:42 AM EST |
| 20.00 | 0.43 | 0.50 | 0.47 | 0.45 | -0.07 | -13.47% | 0.02 | 55 | 500 | 0.59 | 0.37 | 0.26 | -0.04 | 3/6/2026 | 3/6/2026 9:58:42 AM EST |
| 20.50 | 0.22 | 0.30 | 0.26 | 0.29 | 0.00 | 0.00% | 0.01 | 0 | 387 | 0.59 | 0.26 | 0.22 | -0.04 | 3/5/2026 | 3/6/2026 9:58:42 AM EST |
| 21.00 | 0.14 | 0.19 | 0.17 | 0.17 | -0.01 | -5.56% | 0.01 | 29 | 205 | 0.59 | 0.17 | 0.18 | -0.03 | 3/6/2026 | 3/6/2026 9:58:42 AM EST |
| 21.50 | 0.01 | 0.22 | 0.12 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 39 | 0.58 | 0.11 | 0.13 | -0.02 | 3/5/2026 | 3/6/2026 9:58:42 AM EST |
| 22.00 | 0.01 | 0.17 | 0.09 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 180 | 0.64 | 0.07 | 0.09 | -0.02 | 3/5/2026 | 3/6/2026 9:58:42 AM EST |
| 22.50 | 0.01 | 0.10 | 0.06 | 0.10 | +0.05 | +100.00% | 0.00 | 2 | 4 | 0.64 | 0.04 | 0.06 | -0.01 | 3/6/2026 | 3/6/2026 9:58:42 AM EST |
| 23.00 | 0.01 | 0.15 | 0.08 | 0.08 | +0.05 | +166.67% | 0.00 | 1 | 32 | 0.76 | 0.02 | 0.04 | -0.01 | 3/6/2026 | 3/6/2026 9:58:42 AM EST |
| 24.00 | 0.00 | 0.50 | 0.25 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.64 | 0.00 | 0.01 | 0.00 | 3/4/2026 | 3/6/2026 9:58:42 AM EST |
| 25.00 | 0.00 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 44 | 1.16 | 0.00 | 0.00 | 0.00 | 3/4/2026 | 3/6/2026 9:58:42 AM EST |
| 26.00 | 0.00 | 0.06 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 213 | 1.13 | 0.00 | 0.00 | 0.00 | 3/4/2026 | 3/6/2026 9:58:42 AM EST |
| 27.00 | 0.00 | 0.81 | 0.41 | 0.02 | 0.00 | 0.00% | 0.02 | 0 | 14 | 2.47 | 0.00 | 0.00 | 0.00 | 3/4/2026 | 3/6/2026 9:58:42 AM EST |
| 28.00 | 0.00 | 0.06 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.36 | 0.00 | 0.00 | 0.00 | 2/2/2026 | 3/6/2026 9:58:42 AM EST |
| 29.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.78 | 0.00 | 0.00 | 0.00 | 3/6/2026 9:58:42 AM EST | |||
| 30.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 3/6/2026 9:58:42 AM EST | |||
| 31.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 3.06 | 0.00 | 0.00 | 0.00 | 3/6/2026 9:58:42 AM EST | |||
| 32.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 3.19 | 0.00 | 0.00 | 0.00 | 3/6/2026 9:58:42 AM EST | |||
| 33.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 3.31 | 0.00 | 0.00 | 0.00 | 3/6/2026 9:58:42 AM EST | |||
| 35.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 2.24 | 0.00 | 0.00 | 0.00 | 3/6/2026 9:58:42 AM 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 | 2.03 | 1.02 | % | 0.20 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/6/2026 9:58:42 AM EST | |||
| 6.00 | 0.00 | 2.13 | 1.07 | % | 0.18 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/6/2026 9:58:42 AM EST | |||
| 7.00 | 0.00 | 2.13 | 1.07 | % | 0.15 | 0 | 0 | 8.48 | 0.00 | 0.00 | 0.00 | 3/6/2026 9:58:42 AM EST | |||
| 8.00 | 0.00 | 0.95 | 0.48 | % | 0.06 | 0 | 0 | 5.89 | 0.00 | 0.00 | 0.00 | 3/6/2026 9:58:42 AM EST | |||
| 9.00 | 0.00 | 0.50 | 0.25 | % | 0.03 | 0 | 0 | 4.70 | 0.00 | 0.00 | 0.00 | 3/6/2026 9:58:42 AM EST | |||
| 10.00 | 0.00 | 0.55 | 0.28 | 0.20 | 0.00 | 0.00% | 0.03 | 0 | 1 | 4.27 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 3/6/2026 9:58:42 AM EST |
| 11.00 | 0.00 | 0.50 | 0.25 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 26 | 3.69 | 0.00 | 0.00 | 0.00 | 2/23/2026 | 3/6/2026 9:58:42 AM EST |
| 11.50 | 0.00 | 0.50 | 0.25 | % | 0.02 | 0 | 0 | 3.46 | 0.00 | 0.00 | 0.00 | 3/6/2026 9:58:42 AM EST | |||
| 12.00 | 0.00 | 0.50 | 0.25 | 0.02 | 0.00 | 0.00% | 0.02 | 0 | 38 | 3.24 | 0.00 | 0.00 | 0.00 | 2/23/2026 | 3/6/2026 9:58:42 AM EST |
| 12.50 | 0.00 | 0.19 | 0.10 | % | 0.01 | 0 | 0 | 2.30 | 0.00 | 0.00 | 0.00 | 3/6/2026 9:58:42 AM EST | |||
| 13.00 | 0.00 | 0.20 | 0.10 | 0.16 | +0.15 | +1,500.00% | 0.01 | 20 | 198 | 2.16 | 0.00 | 0.00 | 0.00 | 3/6/2026 | 3/6/2026 9:58:42 AM EST |
| 13.50 | 0.00 | 0.50 | 0.25 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 11 | 2.64 | 0.00 | 0.00 | 0.00 | 3/3/2026 | 3/6/2026 9:58:42 AM EST |
| 14.00 | 0.00 | 0.53 | 0.27 | 0.02 | 0.00 | 0.00% | 0.02 | 0 | 470 | 2.45 | 0.00 | 0.00 | 0.00 | 3/4/2026 | 3/6/2026 9:58:42 AM EST |
| 14.50 | 0.00 | 0.50 | 0.25 | 0.03 | 0.00 | 0.00% | 0.02 | 0 | 5 | 2.27 | 0.00 | 0.00 | 0.00 | 3/4/2026 | 3/6/2026 9:58:42 AM EST |
| 15.00 | 0.01 | 0.06 | 0.04 | 0.03 | +0.01 | +50.00% | 0.00 | 2 | 225 | 1.02 | -0.01 | 0.01 | 0.00 | 3/6/2026 | 3/6/2026 9:58:42 AM EST |
| 15.50 | 0.00 | 0.50 | 0.25 | 0.04 | 0.00 | 0.00% | 0.02 | 0 | 40 | 1.91 | -0.01 | 0.01 | 0.00 | 3/4/2026 | 3/6/2026 9:58:42 AM EST |
| 16.00 | 0.00 | 0.50 | 0.25 | 0.08 | 0.00 | 0.00% | 0.02 | 0 | 923 | 1.74 | -0.02 | 0.02 | -0.01 | 3/5/2026 | 3/6/2026 9:58:42 AM EST |
| 16.50 | 0.01 | 0.11 | 0.06 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 102 | 0.79 | -0.06 | 0.05 | -0.02 | 3/4/2026 | 3/6/2026 9:58:42 AM EST |
| 17.00 | 0.01 | 0.17 | 0.09 | 0.06 | 0.00 | 0.00% | 0.01 | 25 | 487 | 0.70 | -0.10 | 0.08 | -0.03 | 3/6/2026 | 3/6/2026 9:58:42 AM EST |
| 17.50 | 0.01 | 0.22 | 0.12 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 74 | 0.63 | -0.14 | 0.11 | -0.04 | 3/5/2026 | 3/6/2026 9:58:42 AM EST |
| 18.00 | 0.12 | 0.23 | 0.18 | 0.23 | +0.04 | +21.06% | 0.01 | 8 | 327 | 0.53 | -0.21 | 0.14 | -0.04 | 3/6/2026 | 3/6/2026 9:58:42 AM EST |
| 18.50 | 0.19 | 0.25 | 0.22 | 0.30 | +0.07 | +30.44% | 0.01 | 14 | 240 | 0.64 | -0.28 | 0.19 | -0.04 | 3/6/2026 | 3/6/2026 9:58:42 AM EST |
| 19.00 | 0.30 | 0.39 | 0.35 | 0.46 | +0.12 | +35.30% | 0.02 | 73 | 199 | 0.60 | -0.38 | 0.23 | -0.05 | 3/6/2026 | 3/6/2026 9:58:42 AM EST |
| 19.50 | 0.47 | 0.58 | 0.53 | 0.65 | -0.04 | -5.80% | 0.03 | 10 | 48 | 0.54 | -0.50 | 0.26 | -0.05 | 3/6/2026 | 3/6/2026 9:58:42 AM EST |
| 20.00 | 0.71 | 0.81 | 0.76 | 0.75 | 0.00 | 0.00% | 0.04 | 0 | 237 | 0.49 | -0.63 | 0.26 | -0.04 | 3/5/2026 | 3/6/2026 9:58:42 AM EST |
| 20.50 | 0.87 | 1.43 | 1.15 | 1.16 | 0.00 | 0.00% | 0.06 | 0 | 19 | 0.72 | -0.74 | 0.22 | -0.04 | 3/5/2026 | 3/6/2026 9:58:42 AM EST |
| 21.00 | 1.25 | 1.84 | 1.55 | 1.54 | 0.00 | 0.00% | 0.07 | 0 | 17 | 0.81 | -0.83 | 0.18 | -0.03 | 3/5/2026 | 3/6/2026 9:58:42 AM EST |
| 21.50 | 1.55 | 2.29 | 1.92 | % | 0.09 | 0 | 0 | 0.88 | -0.89 | 0.13 | -0.02 | 3/6/2026 9:58:42 AM EST | |||
| 22.00 | 2.05 | 2.79 | 2.42 | 5.00 | 0.00 | 0.00% | 0.11 | 0 | 23 | 0.99 | -0.93 | 0.09 | -0.02 | 2/24/2026 | 3/6/2026 9:58:42 AM EST |
| 22.50 | 2.31 | 3.50 | 2.91 | % | 0.13 | 0 | 0 | 1.36 | -0.96 | 0.06 | -0.01 | 3/6/2026 9:58:42 AM EST | |||
| 23.00 | 2.82 | 3.85 | 3.34 | 8.62 | 0.00 | 0.00% | 0.15 | 0 | 1 | 1.28 | -0.98 | 0.04 | -0.01 | 2/13/2026 | 3/6/2026 9:58:42 AM EST |
| 24.00 | 3.75 | 4.95 | 4.35 | 4.80 | 0.00 | 0.00% | 0.18 | 0 | 2 | 1.61 | -1.00 | 0.01 | 0.00 | 3/5/2026 | 3/6/2026 9:58:42 AM EST |
| 25.00 | 4.95 | 5.75 | 5.35 | 5.82 | 0.00 | 0.00% | 0.21 | 0 | 1 | 1.51 | -1.00 | 0.00 | 0.00 | 3/5/2026 | 3/6/2026 9:58:42 AM EST |
| 26.00 | 5.85 | 6.85 | 6.35 | 6.57 | 0.00 | 0.00% | 0.24 | 0 | 3 | 1.83 | -1.00 | 0.00 | 0.00 | 3/5/2026 | 3/6/2026 9:58:42 AM EST |
| 27.00 | 6.85 | 7.85 | 7.35 | 7.82 | 0.00 | 0.00% | 0.27 | 0 | 0 | 1.98 | -1.00 | 0.00 | 0.00 | 3/5/2026 | 3/6/2026 9:58:42 AM EST |
| 28.00 | 7.85 | 8.85 | 8.35 | 10.82 | 0.00 | 0.00% | 0.30 | 0 | 4 | 2.13 | -1.00 | 0.00 | 0.00 | 2/27/2026 | 3/6/2026 9:58:42 AM EST |
| 29.00 | 8.85 | 9.85 | 9.35 | 9.85 | 0.00 | 0.00% | 0.32 | 0 | 0 | 2.27 | -1.00 | 0.00 | 0.00 | 3/5/2026 | 3/6/2026 9:58:42 AM EST |
| 30.00 | 9.95 | 10.95 | 10.45 | 12.85 | 0.00 | 0.00% | 0.35 | 0 | 0 | 2.56 | -1.00 | 0.00 | 0.00 | 2/27/2026 | 3/6/2026 9:58:42 AM EST |
| 31.00 | 10.25 | 12.25 | 11.25 | 11.51 | 0.00 | 0.00% | 0.36 | 0 | 1 | 3.12 | -1.00 | 0.00 | 0.00 | 3/5/2026 | 3/6/2026 9:58:42 AM EST |
| 32.00 | 11.30 | 14.25 | 12.78 | 14.84 | 0.00 | 0.00% | 0.40 | 0 | 0 | 4.39 | -1.00 | 0.00 | 0.00 | 3/2/2026 | 3/6/2026 9:58:42 AM EST |
| 33.00 | 12.25 | 15.25 | 13.75 | 13.36 | 0.00 | 0.00% | 0.42 | 0 | 0 | 4.53 | -1.00 | 0.00 | 0.00 | 3/5/2026 | 3/6/2026 9:58:42 AM EST |
| 35.00 | 14.35 | 17.35 | 15.85 | 15.72 | 0.00 | 0.00% | 0.45 | 0 | 0 | 4.89 | -1.00 | 0.00 | 0.00 | 3/5/2026 | 3/6/2026 9:58:42 AM EST |