Options Chain for PINTEREST INC CL A (PINS) - $23.21 as of 8/7/2026 6:57:20 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 19.45 | 22.80 | 21.13 | 18.07 | 0.00 | 0.00% | 7.04 | 0 | 1 | 8.02 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 8/7/2026 4:00:03 PM EST |
| 4.00 | 18.45 | 21.80 | 20.13 | 17.07 | 0.00 | 0.00% | 5.03 | 0 | 3 | 7.15 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 8/7/2026 4:00:03 PM EST |
| 5.00 | 17.45 | 20.80 | 19.13 | 16.10 | 0.00 | 0.00% | 3.83 | 0 | 2 | 6.01 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 8/7/2026 4:00:03 PM EST |
| 6.00 | 16.45 | 19.80 | 18.13 | % | 3.02 | 0 | 0 | 4.97 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:03 PM EST | |||
| 7.00 | 15.55 | 18.80 | 17.18 | 17.21 | 0.00 | 0.00% | 2.45 | 0 | 1 | 4.40 | 1.00 | 0.00 | 0.00 | 8/4/2026 | 8/7/2026 4:00:03 PM EST |
| 8.00 | 14.45 | 17.60 | 16.03 | % | 2.00 | 0 | 0 | 3.95 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:03 PM EST | |||
| 9.00 | 13.50 | 16.80 | 15.15 | % | 1.68 | 0 | 1 | 3.68 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:03 PM EST | |||
| 10.00 | 12.55 | 15.85 | 14.20 | 11.10 | 0.00 | 0.00% | 1.42 | 0 | 9 | 3.41 | 1.00 | 0.00 | 0.00 | 6/30/2026 | 8/7/2026 4:00:03 PM EST |
| 11.00 | 11.50 | 14.85 | 13.18 | 8.75 | 0.00 | 0.00% | 1.20 | 0 | 21 | 3.10 | 1.00 | 0.00 | 0.00 | 6/25/2026 | 8/7/2026 4:00:03 PM EST |
| 12.00 | 10.60 | 13.75 | 12.18 | 8.95 | 0.00 | 0.00% | 1.01 | 0 | 11 | 2.70 | 1.00 | 0.00 | 0.00 | 6/3/2026 | 8/7/2026 4:00:03 PM EST |
| 13.00 | 9.60 | 12.15 | 10.88 | 6.90 | 0.00 | 0.00% | 0.84 | 0 | 56 | 2.09 | 1.00 | 0.00 | 0.00 | 6/25/2026 | 8/7/2026 4:00:03 PM EST |
| 14.00 | 8.70 | 11.20 | 9.95 | 10.25 | 0.00 | 0.00% | 0.71 | 0 | 24 | 1.90 | 1.00 | 0.00 | 0.00 | 7/28/2026 | 8/7/2026 4:00:03 PM EST |
| 15.00 | 7.50 | 9.15 | 8.33 | 9.00 | 0.00 | 0.00% | 0.56 | 0 | 100 | 1.13 | 1.00 | 0.00 | 0.00 | 8/5/2026 | 8/7/2026 4:00:03 PM EST |
| 16.00 | 7.05 | 8.00 | 7.53 | 7.65 | -2.06 | -21.22% | 0.47 | 1 | 139 | 0.87 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:03 PM EST |
| 17.00 | 5.90 | 7.25 | 6.58 | 7.61 | 0.00 | 0.00% | 0.39 | 0 | 30 | 0.80 | 0.99 | 0.01 | 0.00 | 7/29/2026 | 8/7/2026 4:00:03 PM EST |
| 18.00 | 5.30 | 6.05 | 5.68 | 6.16 | 0.00 | 0.00% | 0.32 | 0 | 159 | 0.69 | 0.97 | 0.02 | 0.00 | 8/5/2026 | 8/7/2026 4:00:03 PM EST |
| 19.00 | 4.45 | 5.10 | 4.78 | 5.00 | -0.50 | -9.10% | 0.25 | 1 | 548 | 0.62 | 0.94 | 0.03 | -0.01 | 8/7/2026 | 8/7/2026 4:00:03 PM EST |
| 20.00 | 3.55 | 4.15 | 3.85 | 3.85 | 0.00 | 0.00% | 0.19 | 0 | 960 | 0.54 | 0.90 | 0.05 | -0.01 | 8/6/2026 | 8/7/2026 4:00:03 PM EST |
| 21.00 | 2.75 | 3.30 | 3.03 | 3.05 | 0.00 | 0.00% | 0.14 | 27 | 2,462 | 0.50 | 0.83 | 0.07 | -0.01 | 8/7/2026 | 8/7/2026 4:00:03 PM EST |
| 22.00 | 2.29 | 2.60 | 2.45 | 2.34 | -0.16 | -6.40% | 0.11 | 1 | 796 | 0.43 | 0.73 | 0.10 | -0.02 | 8/7/2026 | 8/7/2026 4:00:03 PM EST |
| 23.00 | 1.69 | 1.88 | 1.79 | 1.84 | +0.14 | +8.24% | 0.08 | 35 | 665 | 0.42 | 0.63 | 0.11 | -0.02 | 8/7/2026 | 8/7/2026 4:00:03 PM EST |
| 24.00 | 1.19 | 1.38 | 1.29 | 1.14 | -0.11 | -8.80% | 0.05 | 215 | 4,867 | 0.42 | 0.51 | 0.12 | -0.02 | 8/7/2026 | 8/7/2026 4:00:03 PM EST |
| 25.00 | 0.82 | 0.98 | 0.90 | 0.89 | +0.02 | +2.30% | 0.04 | 77 | 2,681 | 0.43 | 0.40 | 0.11 | -0.02 | 8/7/2026 | 8/7/2026 4:00:03 PM EST |
| 26.00 | 0.54 | 0.67 | 0.61 | 0.55 | -0.07 | -11.29% | 0.02 | 201 | 1,230 | 0.43 | 0.30 | 0.10 | -0.02 | 8/7/2026 | 8/7/2026 4:00:03 PM EST |
| 27.00 | 0.36 | 0.45 | 0.41 | 0.40 | -0.05 | -11.12% | 0.02 | 94 | 1,516 | 0.44 | 0.22 | 0.08 | -0.01 | 8/7/2026 | 8/7/2026 4:00:03 PM EST |
| 28.00 | 0.18 | 0.31 | 0.25 | 0.28 | -0.05 | -15.16% | 0.01 | 21 | 851 | 0.42 | 0.16 | 0.07 | -0.01 | 8/7/2026 | 8/7/2026 4:00:03 PM EST |
| 29.00 | 0.11 | 0.20 | 0.16 | 0.21 | -0.01 | -4.55% | 0.01 | 11 | 307 | 0.43 | 0.11 | 0.05 | -0.01 | 8/7/2026 | 8/7/2026 4:00:03 PM EST |
| 30.00 | 0.09 | 0.15 | 0.12 | 0.12 | -0.03 | -20.00% | 0.00 | 62 | 3,240 | 0.45 | 0.08 | 0.04 | -0.01 | 8/7/2026 | 8/7/2026 4:00:03 PM EST |
| 32.00 | 0.02 | 0.11 | 0.07 | 0.06 | -0.04 | -40.00% | 0.00 | 1 | 435 | 0.47 | 0.03 | 0.02 | 0.00 | 8/7/2026 | 8/7/2026 4:00:03 PM EST |
| 35.00 | 0.02 | 0.04 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 3,387 | 0.53 | 0.01 | 0.01 | 0.00 | 8/6/2026 | 8/7/2026 4:00:03 PM EST |
| 37.00 | 0.00 | 0.48 | 0.24 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 353 | 0.89 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/7/2026 4:00:03 PM EST |
| 40.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 618 | 0.82 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/7/2026 4:00:03 PM EST |
| 42.00 | 0.00 | 0.07 | 0.04 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 761 | 0.83 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/7/2026 4:00:03 PM EST |
| 45.00 | 0.00 | 0.47 | 0.24 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 262 | 1.15 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 8/7/2026 4:00:03 PM EST |
| 47.00 | 0.00 | 0.27 | 0.14 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 126 | 0.96 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 8/7/2026 4:00:03 PM EST |
| 50.00 | 0.00 | 0.06 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,185 | 1.01 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 8/7/2026 4:00:03 PM EST |
| 55.00 | 0.00 | 0.67 | 0.34 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 163 | 1.58 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 8/7/2026 4:00:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 2.93 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:03 PM EST | |||
| 4.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 2.52 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:03 PM EST | |||
| 5.00 | 0.00 | 0.87 | 0.44 | % | 0.09 | 0 | 0 | 4.14 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:03 PM EST | |||
| 6.00 | 0.00 | 1.20 | 0.60 | % | 0.10 | 0 | 0 | 4.10 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:03 PM EST | |||
| 7.00 | 0.00 | 2.12 | 1.06 | % | 0.15 | 0 | 10 | 4.64 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:03 PM EST | |||
| 8.00 | 0.00 | 2.13 | 1.07 | 0.16 | 0.00 | 0.00% | 0.13 | 0 | 1 | 4.17 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 8/7/2026 4:00:03 PM EST |
| 9.00 | 0.00 | 1.32 | 0.66 | 0.03 | 0.00 | 0.00% | 0.07 | 0 | 1 | 3.07 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 8/7/2026 4:00:03 PM EST |
| 10.00 | 0.00 | 2.13 | 1.07 | 0.04 | 0.00 | 0.00% | 0.11 | 0 | 15 | 3.42 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 8/7/2026 4:00:03 PM EST |
| 11.00 | 0.00 | 0.05 | 0.03 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.13 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 8/7/2026 4:00:03 PM EST |
| 12.00 | 0.00 | 0.03 | 0.02 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.94 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 8/7/2026 4:00:03 PM EST |
| 13.00 | 0.01 | 0.09 | 0.05 | 0.02 | +0.01 | +100.00% | 0.00 | 2 | 391 | 0.87 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:03 PM EST |
| 14.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 918 | 0.81 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 8/7/2026 4:00:03 PM EST |
| 15.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 500 | 0.89 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/7/2026 4:00:03 PM EST |
| 16.00 | 0.01 | 0.04 | 0.03 | 0.02 | -0.01 | -33.34% | 0.00 | 18 | 5,196 | 0.55 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:03 PM EST |
| 17.00 | 0.00 | 0.06 | 0.03 | 0.05 | +0.01 | +25.00% | 0.00 | 3 | 2,184 | 0.56 | -0.01 | 0.01 | 0.00 | 8/7/2026 | 8/7/2026 4:00:03 PM EST |
| 18.00 | 0.03 | 0.11 | 0.07 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 4,063 | 0.49 | -0.03 | 0.02 | 0.00 | 8/5/2026 | 8/7/2026 4:00:03 PM EST |
| 19.00 | 0.07 | 0.13 | 0.10 | 0.11 | -0.06 | -35.30% | 0.01 | 15 | 851 | 0.45 | -0.06 | 0.03 | -0.01 | 8/7/2026 | 8/7/2026 4:00:03 PM EST |
| 20.00 | 0.16 | 0.24 | 0.20 | 0.22 | -0.08 | -26.67% | 0.01 | 11 | 1,856 | 0.44 | -0.10 | 0.05 | -0.01 | 8/7/2026 | 8/7/2026 4:00:03 PM EST |
| 21.00 | 0.33 | 0.41 | 0.37 | 0.37 | -0.15 | -28.85% | 0.02 | 326 | 5,131 | 0.44 | -0.17 | 0.07 | -0.01 | 8/7/2026 | 8/7/2026 4:00:03 PM EST |
| 22.00 | 0.53 | 0.75 | 0.64 | 0.66 | -0.16 | -19.52% | 0.03 | 147 | 917 | 0.44 | -0.27 | 0.10 | -0.02 | 8/7/2026 | 8/7/2026 4:00:03 PM EST |
| 23.00 | 0.93 | 1.12 | 1.03 | 0.98 | -0.31 | -24.04% | 0.04 | 52 | 2,272 | 0.44 | -0.37 | 0.11 | -0.02 | 8/7/2026 | 8/7/2026 4:00:03 PM EST |
| 24.00 | 1.35 | 1.59 | 1.47 | 1.51 | -0.24 | -13.72% | 0.06 | 3 | 3,597 | 0.43 | -0.49 | 0.12 | -0.02 | 8/7/2026 | 8/7/2026 4:00:03 PM EST |
| 25.00 | 2.00 | 2.25 | 2.13 | 2.34 | -0.06 | -2.50% | 0.09 | 1 | 1,051 | 0.44 | -0.60 | 0.11 | -0.02 | 8/7/2026 | 8/7/2026 4:00:03 PM EST |
| 26.00 | 2.72 | 2.99 | 2.86 | 3.04 | -0.11 | -3.50% | 0.11 | 1 | 78 | 0.45 | -0.70 | 0.10 | -0.02 | 8/7/2026 | 8/7/2026 4:00:03 PM EST |
| 27.00 | 3.50 | 3.80 | 3.65 | 4.05 | 0.00 | 0.00% | 0.14 | 0 | 101 | 0.45 | -0.78 | 0.08 | -0.01 | 8/5/2026 | 8/7/2026 4:00:03 PM EST |
| 28.00 | 4.35 | 4.95 | 4.65 | 3.92 | 0.00 | 0.00% | 0.17 | 0 | 1,243 | 0.50 | -0.84 | 0.07 | -0.01 | 8/4/2026 | 8/7/2026 4:00:03 PM EST |
| 29.00 | 5.25 | 5.85 | 5.55 | 5.70 | 0.00 | 0.00% | 0.19 | 0 | 12 | 0.68 | -0.89 | 0.05 | -0.01 | 7/31/2026 | 8/7/2026 4:00:03 PM EST |
| 30.00 | 6.20 | 6.80 | 6.50 | 6.41 | +0.46 | +7.74% | 0.22 | 3 | 203 | 0.72 | -0.92 | 0.04 | -0.01 | 8/7/2026 | 8/7/2026 4:00:03 PM EST |
| 32.00 | 7.40 | 9.65 | 8.53 | 6.98 | 0.00 | 0.00% | 0.27 | 0 | 38 | 1.43 | -0.97 | 0.02 | 0.00 | 8/4/2026 | 8/7/2026 4:00:03 PM EST |
| 35.00 | 10.45 | 12.40 | 11.43 | 10.00 | 0.00 | 0.00% | 0.33 | 0 | 1 | 1.26 | -0.99 | 0.01 | 0.00 | 8/4/2026 | 8/7/2026 4:00:03 PM EST |
| 37.00 | 12.45 | 14.50 | 13.48 | 14.80 | 0.00 | 0.00% | 0.36 | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 7/17/2026 | 8/7/2026 4:00:03 PM EST |
| 40.00 | 15.45 | 17.60 | 16.53 | 18.20 | 0.00 | 0.00% | 0.41 | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 7/23/2026 | 8/7/2026 4:00:03 PM EST |
| 42.00 | 17.45 | 19.65 | 18.55 | % | 0.44 | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:03 PM EST | |||
| 45.00 | 20.50 | 22.50 | 21.50 | % | 0.48 | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:03 PM EST | |||
| 47.00 | 22.55 | 24.60 | 23.58 | % | 0.50 | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:03 PM EST | |||
| 50.00 | 25.50 | 27.50 | 26.50 | % | 0.53 | 0 | 0 | 1.92 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:03 PM EST | |||
| 55.00 | 30.40 | 32.40 | 31.40 | % | 0.57 | 0 | 0 | 2.02 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:03 PM EST |