Home Options PINSChain

PINS

Pinterest, Inc.Close $23.06EOD only

Max Pain

$22.00

Next expiry Aug 21, 2026

Expected Move

±$0.68

3.0% from close

Price Gap

-1.06

Distance to max pain

IV Rank

Low premium

P/C OI

0.94

Balanced positioning

Consensus

—

No reports available

Published snapshot: Aug 18, 2026 close

End-of-day snapshot

This page reflects PINS options positioning from the latest published market-close snapshot. Intraday price and contract changes are not displayed.

Published Snapshot

Aug 18, 2026 close

PINS Options Chain

Data as of market close Aug 18, 2026

Expiration

Compare calls and puts side by side with OI, volume, IV, and positioning context.

Control Row

Next expiry (DTE 3)

Blank greek cells usually mean usable implied volatility was unavailable for that contract in the market-close snapshot.

Open Interest by Strike

IV Skew

Volume by Strike

Calls

Strike	Last	Bid	Ask	Chg	Vol	OI	IV	Delta	Gamma	Theta	Vega	Rho
3.00	20.50	18.85	21.35	0.37	8	96	906.3%	0.998	0.0003	-0.019	0.000	0.000
4.00	19.53	18.90	19.85	0.43	7	199	1137.5%	0.987	0.0014	-0.137	0.001	0.000
5.00	18.52	17.95	19.00	0.36	10	128	1062.5%	0.981	0.0021	-0.174	0.001	0.000
6.00	17.59	15.85	18.10	0.45	10	3	1242.2%	0.961	0.0033	-0.368	0.002	0.000
7.00	16.52	15.20	17.20	0.37	11	3	656.3%	0.989	0.0021	-0.065	0.001	0.001
8.00	15.14	14.20	16.25	-0.03	12	4	606.3%	0.986	0.0028	-0.076	0.001	0.001
9.00	14.25	12.85	15.45	0.08	8	2	485.9%	0.991	0.0024	-0.043	0.001	0.001
10.00	13.20	11.90	14.35	0.06	12	4	412.5%	0.992	0.0025	-0.032	0.000	0.001
11.00	12.15	12.00	12.30	0.00	11	8	390.6%	0.988	0.0037	-0.043	0.001	0.001
12.00	11.54	10.10	12.85	0.39	11	7	494.5%	0.954	0.0094	-0.168	0.002	0.001
13.00	10.55	9.05	11.70	0.33	11	17	412.5%	0.957	0.0105	-0.132	0.002	0.001
14.00	9.52	7.25	10.80	0.38	8	41	676.2%	0.869	0.0151	-0.502	0.004	0.001
15.00	8.49	7.90	8.75	0.31	8	155	312.1%	0.952	0.0154	-0.111	0.002	0.001
16.00	7.45	6.05	9.10	0.32	8	85	335.5%	0.912	0.0227	-0.188	0.003	0.001
17.00	6.46	6.00	6.75	0.26	4	969	251.2%	0.927	0.0264	-0.123	0.003	0.001
18.00	5.52	4.15	5.50	0.77	5	264	240.6%	0.894	0.0365	-0.156	0.004	0.001
18.50	4.96	4.55	5.40	0.38	1	5	217.6%	0.888	0.0418	-0.146	0.004	0.001
19.00	4.20	4.00	4.60	0.05	118	1,378	165.6%	0.914	0.0453	-0.092	0.003	0.001
19.50	4.70	3.50	4.20	0.00	6	1	159.0%	0.892	0.0558	-0.105	0.004	0.001
20.00	3.50	2.90	3.75	0.35	7	659	137.9%	0.886	0.0670	-0.095	0.004	0.001
20.50	3.21	2.48	3.75	0.89	1	4	165.2%	0.806	0.0796	-0.160	0.006	0.001
21.00	2.28	2.00	2.55	0.07	12	1,747	96.9%	0.867	0.1060	-0.075	0.004	0.001
21.50	1.60	1.51	2.51	0.00	4	44	113.1%	0.770	0.1285	-0.122	0.006	0.001
22.00	1.17	1.05	1.40	-0.02	135	3,321	57.0%	0.827	0.2145	-0.053	0.005	0.001
22.50	0.77	0.61	0.85	0.00	16	132	55.1%	0.700	0.3020	-0.069	0.007	0.001
23.00	0.49	0.34	0.48	0.06	157	2,687	46.7%	0.536	0.4071	-0.066	0.008	0.001
23.50	0.20	0.16	0.21	-0.05	338	444	40.2%	0.312	0.4206	-0.050	0.007	0.001
24.00	0.09	0.08	0.09	-0.04	449	3,297	40.2%	0.143	0.2683	-0.032	0.005	0.000
24.50	0.06	0.03	0.04	-0.01	336	758	42.2%	0.060	0.1349	-0.018	0.002	0.000
25.00	0.02	0.02	0.03	-0.01	252	5,089	48.8%	0.036	0.0781	-0.014	0.002	0.000
25.50	0.02	0.01	0.02	0.01	321	391	51.6%	0.017	0.0391	-0.008	0.001	0.000
26.00	0.02	0.00	0.01	0.01	48	5,507	50.0%	0.004	0.0124	-0.002	0.000	0.000
26.50	0.01	0.00	0.01	-0.02	9	141	56.3%	0.004	0.0090	-0.002	0.000	0.000
27.00	0.04	0.00	0.24	0.02	9	1,901	111.7%	0.066	0.0552	-0.050	0.003	0.000
28.00	0.05	0.00	1.15	0.00	24	743	209.8%	0.178	0.0594	-0.191	0.005	0.000
28.50	0.14	-	0.55	0.00	0	2	217.2%	0.165	0.0546	-0.188	0.005	0.000
29.00	0.01	0.00	0.52	-0.01	2	2,344	179.3%	0.092	0.0442	-0.104	0.003	0.000
30.00	0.01	0.00	0.27	0.00	10	909	167.6%	0.049	0.0290	-0.059	0.002	0.000
31.00	0.14	0.00	0.25	0.00	10	630	179.7%	0.042	0.0237	-0.056	0.002	0.000
32.00	0.11	0.00	0.18	0.10	1	403	182.0%	0.029	0.0172	-0.042	0.001	0.000
33.00	0.06	0.00	0.28	0.05	1	411	213.3%	0.040	0.0192	-0.064	0.002	0.000
34.00	0.01	0.00	0.01	0.00	4	481	137.5%	0.001	0.0013	-0.002	0.000	0.000
35.00	0.03	0.00	0.25	-0.10	2	1,413	233.6%	0.031	0.0144	-0.057	0.001	0.000

Puts

Strike	Last	Bid	Ask	Chg	Vol	OI	IV	Delta	Gamma	Theta	Vega	Rho
6.00	0.01	0.00	2.13	0.00	0	10	1252.3%	-0.040	0.0033	-0.374	0.002	-0.000
7.00	0.06	0.00	0.50	0.00	1	2	740.6%	-0.017	0.0028	-0.111	0.001	-0.000
8.00	0.03	0.00	0.08	0.00	2	9	475.0%	-0.004	0.0011	-0.018	0.000	-0.000
9.00	0.03	0.00	0.70	0.00	1	11	646.1%	-0.029	0.0049	-0.148	0.001	-0.000
10.00	0.01	0.00	0.02	0.00	3	2,419	318.8%	-0.001	0.0006	-0.004	0.000	-0.000
11.00	0.08	0.00	0.00	0.00	25	0	50.0%	0.000	0.0000	0.000	0.000	0.000
12.00	0.05	0.00	1.00	0.00	1	149	521.1%	-0.053	0.0099	-0.195	0.002	-0.000
13.00	0.04	0.00	0.55	0.00	1	1,364	398.0%	-0.038	0.0100	-0.115	0.002	-0.000
14.00	0.05	0.00	0.55	0.00	20	752	355.5%	-0.044	0.0124	-0.114	0.002	-0.000
15.00	0.08	0.00	0.31	0.00	5	2,088	273.4%	-0.031	0.0124	-0.067	0.001	-0.000
16.00	0.02	0.00	0.08	0.00	4	2,689	182.8%	-0.011	0.0076	-0.018	0.001	-0.000
16.50	0.11	0.00	0.35	0.00	2	12	229.7%	-0.043	0.0191	-0.073	0.002	-0.000
17.00	0.05	0.00	0.75	0.00	1	3,008	264.8%	-0.082	0.0274	-0.140	0.003	-0.000
17.50	0.14	0.00	1.00	0.00	1	2	271.5%	-0.106	0.0324	-0.173	0.004	-0.000
18.00	0.01	0.00	0.24	-0.01	2	1,591	165.2%	-0.042	0.0258	-0.051	0.002	-0.000
18.50	0.07	0.00	0.10	0.00	1	6	124.2%	-0.022	0.0201	-0.023	0.001	-0.000
19.00	0.03	0.00	0.09	0.00	26	2,599	109.4%	-0.022	0.0233	-0.020	0.001	-0.000
19.50	0.08	0.00	0.10	0.00	2	30	99.2%	-0.028	0.0309	-0.022	0.001	-0.000
20.00	0.01	0.00	0.01	0.00	3	2,621	59.4%	-0.004	0.0089	-0.002	0.000	-0.000
20.50	0.04	0.00	0.10	0.00	3	106	75.0%	-0.038	0.0531	-0.022	0.002	-0.000
21.00	0.01	0.00	0.04	-0.01	6	2,418	51.6%	-0.021	0.0469	-0.009	0.001	-0.000
21.50	0.01	0.00	0.02	-0.03	1	224	40.6%	-0.027	0.0730	-0.009	0.001	-0.000
22.00	0.03	0.02	0.06	-0.05	2	3,378	39.8%	-0.092	0.1976	-0.023	0.003	-0.000
22.50	0.10	0.07	0.14	-0.09	178	459	36.9%	-0.223	0.3867	-0.038	0.006	-0.000
23.00	0.29	0.22	0.32	-0.10	60	2,270	36.3%	-0.458	0.5223	-0.049	0.008	-0.001
23.50	0.59	0.54	0.71	-0.05	180	455	46.9%	-0.661	0.3735	-0.058	0.008	-0.001
24.00	0.61	0.65	1.16	-0.41	116	905	58.2%	-0.765	0.2523	-0.060	0.006	-0.002
24.50	0.77	0.90	1.50	0.00	17	168	46.9%	-0.919	0.1537	-0.022	0.003	-0.002
25.00	1.54	1.27	2.08	-0.40	7	479	73.4%	-0.880	0.1303	-0.049	0.004	-0.002
25.50	1.92	1.74	2.78	0.47	1	44	116.4%	-0.815	0.1096	-0.106	0.006	-0.002
26.00	2.41	2.44	3.75	-0.42	12	83	98.8%	-0.902	0.0840	-0.057	0.004	-0.002
26.50	3.35	2.68	3.50	0.00	2	11	86.3%	-0.958	0.0492	-0.024	0.002	-0.002
27.00	3.89	3.10	3.95	0.00	3	127	70.3%	-0.993	0.0139	-0.002	0.000	-0.002
27.50	4.32	3.65	4.50	0.00	2	2	103.9%	-0.965	0.0352	-0.025	0.002	-0.002
28.00	4.85	4.15	5.05	0.00	2	0	127.3%	-0.947	0.0403	-0.044	0.002	-0.002
28.50	5.33	4.60	6.50	0.00	2	0	135.9%	-0.951	0.0357	-0.045	0.002	-0.002
29.00	5.90	5.15	5.95	0.00	3	0	96.9%	-0.995	0.0074	-0.002	0.000	-0.002
30.00	6.65	6.15	8.05	-0.57	1	0	174.2%	-0.943	0.0312	-0.066	0.002	-0.002
31.00	7.70	7.20	8.15	-0.05	1	1	202.7%	-0.935	0.0298	-0.086	0.003	-0.002
32.00	8.35	8.15	9.05	-0.35	1	1	189.1%	-0.966	0.0191	-0.046	0.002	-0.003
33.00	9.85	9.15	9.95	0.00	2	0	140.6%	-0.997	0.0031	-0.001	0.000	-0.003
34.00	10.56	10.15	10.95	-0.29	1	0	150.0%	-0.997	0.0026	-0.000	0.000	-0.003
35.00	11.46	11.15	12.00	-0.39	4	1	204.7%	-0.984	0.0092	-0.024	0.001	-0.003

How to Read the Chain

Use this market-close chain snapshot to compare liquidity, pricing, IV, and per-contract greeks across the active expiration.

How to scan it

Start with strike, bid/ask spread, open interest, and volume. Then use IV and greeks to decide whether a contract fits your directional, income, or volatility idea.

What matters first

Clean fills matter before a contract looks mathematically attractive. A thin market can erase the edge you think you found.

What can mislead you

Low premium, high IV, or one convenient delta do not make a trade by themselves. Check how far the strike sits from spot, expected move, and the event calendar.

Greeks are close-of-day estimates, and blank greek cells usually mean usable implied volatility was unavailable for that contract.