PINS · Pinterest, Inc. · Options Chain

Track PINS — free

$18.81 +0.21 (+1.10%)

S&P 400 member Russell 1000 member Rebalance outlook locked

Market Cap

$10.53B

566.31M

Options Chain

Underlying $18.81 · today Options Calculator

Pull option chains with greeks and open interest through the options chain API or MCP →

Positioning

Sep 25, 2026 · 4 days to expiry · 60 contracts · mixed daily-bar sessions · Aug 25, 2026–Sep 21, 2026; 5 unknown

Put / call OI

0.26

Call-heavy positioning

Open interest

8,955

as of Sep 17, 2026

Volume

—

dated and unknown daily-bar sessions

Max pain

$18.50

$0.31 below spot

ATM implied vol

51.1%

market's expected move

Open interest by strike · near the money

Calls Puts

16.5

17.5

18.5

19.5

20.5

21.5

22.5

23.5

24.5

25.5

26.5

27.5

28.5

Chain

Click any strike for greeks, breakeven and the calculator

Expiry

Sep 25 4d Oct 2 11d Oct 9 18d Oct 16 25d Oct 23 32d Oct 30 39d Nov 20 60d Dec 18 88d Jan 15 116d Feb 19 151d Mar 19 179d May 21 242d Jun 17 269d Sep 17 361d Dec 17 452d Jan 21 487d Jan 19 851d

Calls								Puts
OI	Vol	IV	Δ	Bid	Ask	Last	Strike	Last	Bid	Ask	Δ	IV	Vol	OI
—	—	—	—	$4.25	$5.40	—		$0.13	$0.00	$1.20	—	—	5	5
Call · $14 In the money Daily-bar session Unknown Quote as of 2026-09-21 15:00:42.044 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $14 Daily-bar session Sep 10, 2026 Quote as of 2026-09-21 15:02:39.205 UTC Last $0.13 Breakeven $13.87 Implied vol — Delta — Gamma — Theta — Vega — Open interest 5 OI effective date Sep 17, 2026 Model this put
1	1	—	—	$3.25	$4.40	$3.74		—	$0.00	$1.40	—	—	—	—
Call · $15 In the money Daily-bar session Sep 17, 2026 Quote as of 2026-09-21 15:00:41.713 UTC Last $3.74 Breakeven $18.74 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 17, 2026 Model this call Put · $15 Daily-bar session Unknown Quote as of 2026-09-21 15:02:47.341 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
3	8	—	—	$2.20	$3.40	$2.86		$0.06	$0.00	$1.02	—	—	2	—
Call · $16 In the money Daily-bar session Sep 10, 2026 Quote as of 2026-09-21 15:04:53.554 UTC Last $2.86 Breakeven $18.86 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 OI effective date Sep 17, 2026 Model this call Put · $16 Daily-bar session Sep 16, 2026 Quote as of 2026-09-21 15:07:05.523 UTC Last $0.06 Breakeven $15.94 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	103.2%	0.898	$1.96	$2.88	—		—	$0.00	$0.75	—	—	—	—
Call · $16.5 In the money Daily-bar session Unknown Quote as of 2026-09-21 15:04:01.463 UTC Last — Breakeven — Implied vol 103.2% Delta 0.898 ≈90% ITM Gamma 0.088 Theta -0.047 Vega 0.004 Open interest — OI effective date — Model this call Put · $16.5 Daily-bar session Unknown Quote as of 2026-09-21 15:07:09.053 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
8	12	63.6%	0.941	$1.67	$2.03	$1.70		$0.10	$0.01	$0.10	-0.083	71.9%	39	63
Call · $17 In the money Daily-bar session Sep 21, 2026 Quote as of 2026-09-21 15:07:33.643 UTC Last $1.70 Breakeven $18.70 Implied vol 63.6% Delta 0.941 ≈94% ITM Gamma 0.094 Theta -0.02 Vega 0.002 Open interest 8 OI effective date Sep 17, 2026 Model this call Put · $17 Daily-bar session Sep 21, 2026 Quote as of 2026-09-21 15:07:21.343 UTC Last $0.10 Breakeven $16.90 Implied vol 71.9% Delta -0.083 ≈8% ITM Gamma 0.108 Theta -0.027 Vega 0.003 Open interest 63 OI effective date Sep 17, 2026 Model this put
—	—	59.4%	0.885	$1.01	$1.76	—		$0.05	$0.03	$0.05	-0.084	51.4%	31	239
Call · $17.5 In the money Daily-bar session Unknown Quote as of 2026-09-21 15:00:44.213 UTC Last — Breakeven — Implied vol 59.4% Delta 0.885 ≈88% ITM Gamma 0.166 Theta -0.03 Vega 0.004 Open interest — OI effective date — Model this call Put · $17.5 Daily-bar session Sep 21, 2026 Quote as of 2026-09-21 15:07:31.399 UTC Last $0.05 Breakeven $17.45 Implied vol 51.4% Delta -0.084 ≈8% ITM Gamma 0.153 Theta -0.019 Vega 0.003 Open interest 239 OI effective date Sep 17, 2026 Model this put
184	7	53.9%	0.793	$0.85	$1.04	$0.95		$0.11	$0.09	$0.13	-0.194	50.7%	46	616
Call · $18 In the money Daily-bar session Sep 21, 2026 Quote as of 2026-09-21 15:07:29.966 UTC Last $0.95 Breakeven $18.95 Implied vol 53.9% Delta 0.793 ≈79% ITM Gamma 0.27 Theta -0.039 Vega 0.006 Open interest 184 OI effective date Sep 17, 2026 Model this call Put · $18 Daily-bar session Sep 21, 2026 Quote as of 2026-09-21 15:07:30.965 UTC Last $0.11 Breakeven $17.89 Implied vol 50.7% Delta -0.194 ≈19% ITM Gamma 0.275 Theta -0.034 Vega 0.005 Open interest 616 OI effective date Sep 17, 2026 Model this put
818	40	46.8%	0.645	$0.49	$0.60	$0.56		$0.26	$0.25	$0.27	-0.365	51.2%	34	336
Call · $18.5 In the money Daily-bar session Sep 21, 2026 Quote as of 2026-09-21 15:07:31.912 UTC Last $0.56 Breakeven $19.06 Implied vol 46.8% Delta 0.645 ≈65% ITM Gamma 0.404 Theta -0.044 Vega 0.007 Open interest 818 OI effective date Sep 17, 2026 Model this call Put · $18.5 Daily-bar session Sep 21, 2026 Quote as of 2026-09-21 15:07:32.537 UTC Last $0.26 Breakeven $18.24 Implied vol 51.2% Delta -0.365 ≈37% ITM Gamma 0.373 Theta -0.047 Vega 0.007 Open interest 336 OI effective date Sep 17, 2026 Model this put
Underlying $18.81
518	148	50.6%	0.438	$0.29	$0.34	$0.32		$0.52	$0.47	$0.54	-0.56	51.6%	1	109
Call · $19 Daily-bar session Sep 21, 2026 Quote as of 2026-09-21 15:07:28.010 UTC Last $0.32 Breakeven $19.32 Implied vol 50.6% Delta 0.438 ≈44% ITM Gamma 0.396 Theta -0.05 Vega 0.008 Open interest 518 OI effective date Sep 17, 2026 Model this call Put · $19 In the money Daily-bar session Sep 21, 2026 Quote as of 2026-09-21 15:07:29.966 UTC Last $0.52 Breakeven $18.48 Implied vol 51.6% Delta -0.56 ≈56% ITM Gamma 0.388 Theta -0.049 Vega 0.008 Open interest 109 OI effective date Sep 17, 2026 Model this put
1.6k	445	49.5%	0.254	$0.13	$0.16	$0.12		$0.86	$0.75	$0.92	-0.74	50.8%	2	125
Call · $19.5 Daily-bar session Sep 21, 2026 Quote as of 2026-09-21 15:07:29.966 UTC Last $0.12 Breakeven $19.62 Implied vol 49.5% Delta 0.254 ≈25% ITM Gamma 0.329 Theta -0.04 Vega 0.006 Open interest 1.6k OI effective date Sep 17, 2026 Model this call Put · $19.5 In the money Daily-bar session Sep 21, 2026 Quote as of 2026-09-21 15:07:31.972 UTC Last $0.86 Breakeven $18.64 Implied vol 50.8% Delta -0.74 ≈74% ITM Gamma 0.324 Theta -0.039 Vega 0.006 Open interest 125 OI effective date Sep 17, 2026 Model this put
390	154	49.7%	0.126	$0.05	$0.07	$0.07		$1.33	$1.17	$1.32	-0.87	50.5%	4	71
Call · $20 Daily-bar session Sep 21, 2026 Quote as of 2026-09-21 15:07:30.215 UTC Last $0.07 Breakeven $20.07 Implied vol 49.7% Delta 0.126 ≈13% ITM Gamma 0.212 Theta -0.026 Vega 0.004 Open interest 390 OI effective date Sep 17, 2026 Model this call Put · $20 In the money Daily-bar session Sep 21, 2026 Quote as of 2026-09-21 15:07:33.909 UTC Last $1.33 Breakeven $18.67 Implied vol 50.5% Delta -0.87 ≈87% ITM Gamma 0.213 Theta -0.025 Vega 0.004 Open interest 71 OI effective date Sep 17, 2026 Model this put
259	88	51.4%	0.059	$0.02	$0.03	$0.02		$1.68	$1.36	$2.10	-0.909	59.9%	20	82
Call · $20.5 Daily-bar session Sep 21, 2026 Quote as of 2026-09-21 15:07:29.465 UTC Last $0.02 Breakeven $20.52 Implied vol 51.4% Delta 0.059 ≈6% ITM Gamma 0.116 Theta -0.015 Vega 0.002 Open interest 259 OI effective date Sep 17, 2026 Model this call Put · $20.5 In the money Daily-bar session Sep 15, 2026 Quote as of 2026-09-21 15:07:32.284 UTC Last $1.68 Breakeven $18.82 Implied vol 59.9% Delta -0.909 ≈91% ITM Gamma 0.139 Theta -0.022 Vega 0.003 Open interest 82 OI effective date Sep 17, 2026 Model this put
1.3k	27	—	—	$0.00	$0.03	$0.01		$2.20	$1.99	$2.35	—	—	5	100
Call · $21 Daily-bar session Sep 21, 2026 Quote as of 2026-09-21 15:07:30.042 UTC Last $0.01 Breakeven $21.01 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1.3k OI effective date Sep 17, 2026 Model this call Put · $21 In the money Daily-bar session Sep 16, 2026 Quote as of 2026-09-21 15:05:48.877 UTC Last $2.20 Breakeven $18.80 Implied vol — Delta — Gamma — Theta — Vega — Open interest 100 OI effective date Sep 17, 2026 Model this put
159	2	—	—	$0.00	$0.02	$0.01		$2.76	$2.40	$3.15	-0.894	98%	2	44
Call · $21.5 Daily-bar session Sep 21, 2026 Quote as of 2026-09-21 14:06:03.104 UTC Last $0.01 Breakeven $21.51 Implied vol — Delta — Gamma — Theta — Vega — Open interest 159 OI effective date Sep 17, 2026 Model this call Put · $21.5 In the money Daily-bar session Sep 21, 2026 Quote as of 2026-09-21 15:05:06.116 UTC Last $2.76 Breakeven $18.74 Implied vol 98% Delta -0.894 ≈89% ITM Gamma 0.095 Theta -0.042 Vega 0.004 Open interest 44 OI effective date Sep 17, 2026 Model this put
84	36	—	—	$0.00	$0.15	$0.01		$3.40	$2.60	$3.80	-0.967	79.2%	2	34
Call · $22 Daily-bar session Sep 18, 2026 Quote as of 2026-09-21 15:03:38.360 UTC Last $0.01 Breakeven $22.01 Implied vol — Delta — Gamma — Theta — Vega — Open interest 84 OI effective date Sep 17, 2026 Model this call Put · $22 In the money Daily-bar session Sep 18, 2026 Quote as of 2026-09-21 15:00:43.312 UTC Last $3.40 Breakeven $18.60 Implied vol 79.2% Delta -0.967 ≈97% ITM Gamma 0.047 Theta -0.012 Vega 0.001 Open interest 34 OI effective date Sep 17, 2026 Model this put
74	2	—	—	$0.00	$0.07	$0.14		$3.63	$3.10	$4.30	-0.97	88.5%	4	3
Call · $22.5 Daily-bar session Sep 18, 2026 Quote as of 2026-09-21 14:31:24.039 UTC Last $0.14 Breakeven $22.64 Implied vol — Delta — Gamma — Theta — Vega — Open interest 74 OI effective date Sep 17, 2026 Model this call Put · $22.5 In the money Daily-bar session Sep 15, 2026 Quote as of 2026-09-21 15:00:43.312 UTC Last $3.63 Breakeven $18.87 Implied vol 88.5% Delta -0.97 ≈97% ITM Gamma 0.039 Theta -0.013 Vega 0.001 Open interest 3 OI effective date Sep 17, 2026 Model this put
135	8	—	—	$0.00	$0.01	$0.01		$4.50	$4.05	$4.30	—	—	1	—
Call · $23 Daily-bar session Sep 21, 2026 Quote as of 2026-09-21 14:50:20.997 UTC Last $0.01 Breakeven $23.01 Implied vol — Delta — Gamma — Theta — Vega — Open interest 135 OI effective date Sep 17, 2026 Model this call Put · $23 In the money Daily-bar session Sep 16, 2026 Quote as of 2026-09-21 15:07:27.499 UTC Last $4.50 Breakeven $18.50 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
116	4	—	—	$0.00	$0.10	$0.04		$4.74	$4.10	$5.30	—	—	1	—
Call · $23.5 Daily-bar session Sep 18, 2026 Quote as of 2026-09-21 15:05:22.164 UTC Last $0.04 Breakeven $23.54 Implied vol — Delta — Gamma — Theta — Vega — Open interest 116 OI effective date Sep 17, 2026 Model this call Put · $23.5 In the money Daily-bar session Sep 21, 2026 Quote as of 2026-09-21 15:07:30.066 UTC Last $4.74 Breakeven $18.76 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
71	32	—	—	$0.00	$0.10	$0.05		$5.10	$4.60	$5.80	—	—	4	—
Call · $24 Daily-bar session Sep 9, 2026 Quote as of 2026-09-21 15:05:27.313 UTC Last $0.05 Breakeven $24.05 Implied vol — Delta — Gamma — Theta — Vega — Open interest 71 OI effective date Sep 17, 2026 Model this call Put · $24 In the money Daily-bar session Sep 15, 2026 Quote as of 2026-09-21 15:00:43.312 UTC Last $5.10 Breakeven $18.90 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
35	26	—	—	$0.00	$0.06	$0.07		$5.81	$5.40	$6.25	—	—	2	—
Call · $24.5 Daily-bar session Sep 9, 2026 Quote as of 2026-09-21 15:05:10.510 UTC Last $0.07 Breakeven $24.57 Implied vol — Delta — Gamma — Theta — Vega — Open interest 35 OI effective date Sep 17, 2026 Model this call Put · $24.5 In the money Daily-bar session Sep 21, 2026 Quote as of 2026-09-21 15:06:23.219 UTC Last $5.81 Breakeven $18.69 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
1.2k	3	—	—	$0.00	$0.04	$0.01		$6.23	$5.80	$6.65	—	—	2	—
Call · $25 Daily-bar session Sep 15, 2026 Quote as of 2026-09-21 13:34:49.438 UTC Last $0.01 Breakeven $25.01 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1.2k OI effective date Sep 17, 2026 Model this call Put · $25 In the money Daily-bar session Sep 21, 2026 Quote as of 2026-09-21 15:00:43.312 UTC Last $6.23 Breakeven $18.77 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
45	4	—	—	$0.00	$1.12	$0.01		$6.59	$5.95	$7.45	—	—	2	—
Call · $25.5 Daily-bar session Sep 11, 2026 Quote as of 2026-09-21 15:05:06.214 UTC Last $0.01 Breakeven $25.51 Implied vol — Delta — Gamma — Theta — Vega — Open interest 45 OI effective date Sep 17, 2026 Model this call Put · $25.5 In the money Daily-bar session Sep 15, 2026 Quote as of 2026-09-21 15:00:43.312 UTC Last $6.59 Breakeven $18.91 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
64	6	—	—	$0.00	$0.01	$0.08		$5.75	$6.45	$7.95	—	—	6	—
Call · $26 Daily-bar session Sep 14, 2026 Quote as of 2026-09-21 13:36:42.597 UTC Last $0.08 Breakeven $26.08 Implied vol — Delta — Gamma — Theta — Vega — Open interest 64 OI effective date Sep 17, 2026 Model this call Put · $26 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-21 15:00:43.312 UTC Last $5.75 Breakeven $20.25 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
32	1	—	—	$0.00	$0.03	$0.13		$7.97	$6.95	$8.45	—	—	1	—
Call · $26.5 Daily-bar session Sep 2, 2026 Quote as of 2026-09-21 13:34:23.286 UTC Last $0.13 Breakeven $26.63 Implied vol — Delta — Gamma — Theta — Vega — Open interest 32 OI effective date Sep 17, 2026 Model this call Put · $26.5 In the money Daily-bar session Sep 16, 2026 Quote as of 2026-09-21 15:00:43.312 UTC Last $7.97 Breakeven $18.53 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
29	1	—	—	$0.00	$0.33	$0.01		$8.75	$7.45	$8.95	—	—	2	—
Call · $27 Daily-bar session Sep 21, 2026 Quote as of 2026-09-21 15:07:29.984 UTC Last $0.01 Breakeven $27.01 Implied vol — Delta — Gamma — Theta — Vega — Open interest 29 OI effective date Sep 17, 2026 Model this call Put · $27 In the money Daily-bar session Sep 17, 2026 Quote as of 2026-09-21 15:00:43.312 UTC Last $8.75 Breakeven $18.25 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
19	10	—	—	$0.00	$0.31	$0.17		$9.49	$7.95	$9.50	—	—	1	1
Call · $27.5 Daily-bar session Aug 27, 2026 Quote as of 2026-09-21 14:59:39.729 UTC Last $0.17 Breakeven $27.67 Implied vol — Delta — Gamma — Theta — Vega — Open interest 19 OI effective date Sep 17, 2026 Model this call Put · $27.5 In the money Daily-bar session Sep 21, 2026 Quote as of 2026-09-21 15:07:30.042 UTC Last $9.49 Breakeven $18.01 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 17, 2026 Model this put
26	1	—	—	$0.00	$1.15	$0.01		$4.85	$8.45	$9.95	—	—	10	—
Call · $28 Daily-bar session Sep 9, 2026 Quote as of 2026-09-21 15:05:13.253 UTC Last $0.01 Breakeven $28.01 Implied vol — Delta — Gamma — Theta — Vega — Open interest 26 OI effective date Sep 17, 2026 Model this call Put · $28 In the money Daily-bar session Aug 27, 2026 Quote as of 2026-09-21 15:00:43.312 UTC Last $4.85 Breakeven $23.15 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
2	2	—	—	$0.00	$1.20	$0.05		$9.20	$8.95	$10.45	—	—	2	—
Call · $28.5 Daily-bar session Aug 27, 2026 Quote as of 2026-09-21 15:02:39.206 UTC Last $0.05 Breakeven $28.55 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 17, 2026 Model this call Put · $28.5 In the money Daily-bar session Sep 14, 2026 Quote as of 2026-09-21 15:00:43.312 UTC Last $9.20 Breakeven $19.30 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
2	1	—	—	$0.00	$1.40	$0.06		$10.08	$9.45	$10.95	—	—	2	—
Call · $29 Daily-bar session Aug 25, 2026 Quote as of 2026-09-21 14:59:39.729 UTC Last $0.06 Breakeven $29.06 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 17, 2026 Model this call Put · $29 In the money Daily-bar session Sep 15, 2026 Quote as of 2026-09-21 15:00:43.313 UTC Last $10.08 Breakeven $18.92 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
61	1	—	—	$0.00	$0.01	$0.06		$11.10	$10.05	$12.40	—	—	3	—
Call · $30 Daily-bar session Sep 16, 2026 Quote as of 2026-09-21 13:34:23.284 UTC Last $0.06 Breakeven $30.06 Implied vol — Delta — Gamma — Theta — Vega — Open interest 61 OI effective date Sep 17, 2026 Model this call Put · $30 In the money Daily-bar session Sep 15, 2026 Quote as of 2026-09-21 15:07:30.671 UTC Last $11.10 Breakeven $18.90 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put

About this data

Each contract's last price, day range and volume belong to the daily-bar session shown in its details; unknown means the source omitted that timestamp. Open interest has its own effective date shown separately; implied volatility and greeks are model values computed when fetched. This chain has mixed daily-bar sessions · Aug 25, 2026–Sep 21, 2026; 5 unknown. Positioning totals are shown only when every returned open-interest value has the same known effective date. Bid and ask are real-time consolidated OPRA readings.

In-the-money strikes are tinted, deepening toward the money, and the bar beside each open-interest figure scales to the heaviest strike shown. The 21 strikes around the money are shown by default — switch to "All 30" for the wings. Max pain is the listed strike where the most open interest would expire worthless — a positioning reference, not a forecast.

Key facts CIK 1506293 CUSIP 72352L106 13F (30d) 31 filings 17 filers Visit website