Options Chain for SNAP INC CL A (SNAP) - $7.63 as of 11/28/2025 2:55:28 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 6.30 | 7.45 | 6.88 | 6.80 | 0.00 | 0.00% | 6.88 | 0 | 49 | 9.09 | 1.00 | 0.00 | 0.00 | 10/2/2025 | 11/28/2025 12:59:57 PM EST |
| 2.00 | 4.55 | 6.00 | 5.28 | 7.00 | 0.00 | 0.00% | 2.64 | 0 | 43 | 3.41 | 1.00 | 0.00 | 0.00 | 11/12/2025 | 11/28/2025 12:59:57 PM EST |
| 3.00 | 4.10 | 4.95 | 4.53 | 5.20 | 0.00 | 0.00% | 1.51 | 0 | 190 | 2.31 | 1.00 | 0.00 | 0.00 | 11/19/2025 | 11/28/2025 12:59:57 PM EST |
| 4.00 | 3.35 | 4.30 | 3.83 | 3.78 | 0.00 | 0.00% | 0.96 | 0 | 1,726 | 2.38 | 1.00 | 0.00 | 0.00 | 11/25/2025 | 11/28/2025 12:59:57 PM EST |
| 5.00 | 2.62 | 2.84 | 2.73 | 2.66 | -0.03 | -1.12% | 0.55 | 90 | 1,565 | 1.01 | 0.99 | 0.01 | 0.00 | 11/28/2025 | 11/28/2025 12:59:57 PM EST |
| 6.00 | 1.70 | 1.88 | 1.79 | 1.74 | -0.01 | -0.58% | 0.30 | 24 | 3,890 | 0.73 | 0.93 | 0.10 | 0.00 | 11/28/2025 | 11/28/2025 12:59:57 PM EST |
| 7.00 | 0.86 | 0.98 | 0.92 | 0.91 | -0.02 | -2.16% | 0.13 | 1,715 | 19,233 | 0.46 | 0.73 | 0.24 | 0.00 | 11/28/2025 | 11/28/2025 12:59:57 PM EST |
| 8.00 | 0.40 | 0.42 | 0.41 | 0.42 | -0.01 | -2.33% | 0.05 | 1,341 | 23,545 | 0.48 | 0.45 | 0.30 | -0.01 | 11/28/2025 | 11/28/2025 12:59:57 PM EST |
| 9.00 | 0.16 | 0.17 | 0.17 | 0.16 | -0.04 | -20.00% | 0.02 | 5,842 | 24,546 | 0.50 | 0.23 | 0.21 | 0.00 | 11/28/2025 | 11/28/2025 12:59:57 PM EST |
| 10.00 | 0.07 | 0.08 | 0.08 | 0.08 | -0.01 | -11.12% | 0.01 | 640 | 70,429 | 0.54 | 0.12 | 0.13 | 0.00 | 11/28/2025 | 11/28/2025 12:59:57 PM EST |
| 11.00 | 0.04 | 0.05 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 13 | 26,488 | 0.60 | 0.07 | 0.08 | 0.00 | 11/28/2025 | 11/28/2025 12:59:57 PM EST |
| 12.00 | 0.02 | 0.04 | 0.03 | 0.04 | +0.01 | +33.34% | 0.00 | 60 | 42,640 | 0.66 | 0.04 | 0.04 | 0.00 | 11/28/2025 | 11/28/2025 12:59:57 PM EST |
| 13.00 | 0.02 | 0.05 | 0.04 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 6,801 | 0.76 | 0.02 | 0.02 | 0.00 | 11/26/2025 | 11/28/2025 12:59:57 PM EST |
| 14.00 | 0.02 | 0.05 | 0.04 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 10,444 | 0.85 | 0.01 | 0.01 | 0.00 | 11/25/2025 | 11/28/2025 12:59:57 PM EST |
| 15.00 | 0.01 | 0.02 | 0.02 | 0.01 | -0.02 | -66.67% | 0.00 | 3 | 70,738 | 0.82 | 0.00 | 0.01 | 0.00 | 11/28/2025 | 11/28/2025 12:59:57 PM EST |
| 16.00 | 0.02 | 0.03 | 0.03 | 0.03 | +0.01 | +50.00% | 0.00 | 1 | 4,640 | 0.95 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 11/28/2025 12:59:57 PM EST |
| 17.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 10,822 | 0.98 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 11/28/2025 12:59:57 PM EST |
| 20.00 | 0.01 | 0.02 | 0.02 | 0.02 | +0.01 | +100.00% | 0.00 | 2 | 32,411 | 1.10 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 11/28/2025 12:59:57 PM EST |
| 22.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 16,580 | 1.31 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 11/28/2025 12:59:57 PM EST |
| 25.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 13,741 | 1.25 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 11/28/2025 12:59:57 PM EST |
| 27.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,622 | 1.50 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 11/28/2025 12:59:57 PM EST |
| 30.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 8,577 | 1.41 | 0.00 | 0.00 | 0.00 | 11/6/2025 | 11/28/2025 12:59:57 PM EST |
| 32.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 8,969 | 1.78 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/28/2025 12:59:57 PM EST |
| 35.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 36,348 | 1.54 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/28/2025 12:59:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 1,257 | 2.49 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 11/28/2025 12:59:57 PM EST |
| 2.00 | 0.00 | 0.06 | 0.03 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 237 | 2.22 | 0.00 | 0.00 | 0.00 | 6/3/2025 | 11/28/2025 12:59:57 PM EST |
| 3.00 | 0.00 | 0.06 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1,525 | 1.59 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 11/28/2025 12:59:57 PM EST |
| 4.00 | 0.00 | 0.04 | 0.02 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 14,951 | 1.06 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/28/2025 12:59:57 PM EST |
| 5.00 | 0.01 | 0.04 | 0.03 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 8,362 | 0.66 | -0.01 | 0.01 | 0.00 | 11/25/2025 | 11/28/2025 12:59:57 PM EST |
| 6.00 | 0.04 | 0.05 | 0.05 | 0.04 | -0.01 | -20.00% | 0.01 | 1 | 2,665 | 0.49 | -0.07 | 0.10 | 0.00 | 11/28/2025 | 11/28/2025 12:59:57 PM EST |
| 7.00 | 0.21 | 0.22 | 0.22 | 0.22 | -0.03 | -12.00% | 0.03 | 126 | 25,768 | 0.45 | -0.27 | 0.24 | 0.00 | 11/28/2025 | 11/28/2025 12:59:57 PM EST |
| 8.00 | 0.68 | 0.71 | 0.70 | 0.71 | -0.04 | -5.34% | 0.09 | 106 | 22,034 | 0.46 | -0.55 | 0.30 | -0.01 | 11/28/2025 | 11/28/2025 12:59:57 PM EST |
| 9.00 | 1.42 | 1.51 | 1.47 | 1.50 | -0.02 | -1.32% | 0.16 | 7 | 10,706 | 0.49 | -0.77 | 0.21 | 0.00 | 11/28/2025 | 11/28/2025 12:59:57 PM EST |
| 10.00 | 2.32 | 2.52 | 2.42 | 2.42 | +0.08 | +3.42% | 0.24 | 3 | 19,113 | 0.57 | -0.88 | 0.13 | 0.00 | 11/28/2025 | 11/28/2025 12:59:57 PM EST |
| 11.00 | 3.30 | 3.50 | 3.40 | 3.38 | +0.05 | +1.51% | 0.31 | 3 | 1,043 | 0.91 | -0.93 | 0.08 | 0.00 | 11/28/2025 | 11/28/2025 12:59:57 PM EST |
| 12.00 | 3.80 | 4.70 | 4.25 | 4.34 | 0.00 | 0.00% | 0.35 | 0 | 11,244 | 1.30 | -0.96 | 0.04 | 0.00 | 11/26/2025 | 11/28/2025 12:59:57 PM EST |
| 13.00 | 5.00 | 5.80 | 5.40 | 5.30 | 0.00 | 0.00% | 0.42 | 0 | 12 | 1.54 | -0.98 | 0.02 | 0.00 | 11/25/2025 | 11/28/2025 12:59:57 PM EST |
| 14.00 | 6.00 | 6.70 | 6.35 | 5.85 | 0.00 | 0.00% | 0.45 | 0 | 47 | 1.55 | -0.99 | 0.01 | 0.00 | 11/19/2025 | 11/28/2025 12:59:57 PM EST |
| 15.00 | 7.25 | 7.50 | 7.38 | 6.86 | 0.00 | 0.00% | 0.49 | 0 | 905 | 1.38 | -1.00 | 0.01 | 0.00 | 11/7/2025 | 11/28/2025 12:59:57 PM EST |
| 16.00 | 8.00 | 8.70 | 8.35 | 7.97 | 0.00 | 0.00% | 0.52 | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 11/19/2025 | 11/28/2025 12:59:57 PM EST |
| 17.00 | 8.65 | 10.10 | 9.38 | 9.15 | 0.00 | 0.00% | 0.55 | 0 | 165 | 2.29 | -1.00 | 0.00 | 0.00 | 11/24/2025 | 11/28/2025 12:59:57 PM EST |
| 20.00 | 11.90 | 12.40 | 12.15 | 12.41 | +0.04 | +0.33% | 0.61 | 5 | 150 | 1.57 | -1.00 | 0.00 | 0.00 | 11/28/2025 | 11/28/2025 12:59:57 PM EST |
| 22.00 | 14.25 | 14.50 | 14.38 | 13.40 | 0.00 | 0.00% | 0.65 | 0 | 0 | 1.90 | -1.00 | 0.00 | 0.00 | 6/27/2025 | 11/28/2025 12:59:57 PM EST |
| 25.00 | 17.25 | 17.50 | 17.38 | 17.25 | 0.00 | 0.00% | 0.70 | 0 | 0 | 2.06 | -1.00 | 0.00 | 0.00 | 10/20/2025 | 11/28/2025 12:59:57 PM EST |
| 27.00 | 19.25 | 19.50 | 19.38 | 18.90 | 0.00 | 0.00% | 0.72 | 0 | 0 | 2.16 | -1.00 | 0.00 | 0.00 | 6/5/2025 | 11/28/2025 12:59:57 PM EST |
| 30.00 | 22.25 | 22.50 | 22.38 | 21.90 | 0.00 | 0.00% | 0.75 | 0 | 0 | 2.29 | -1.00 | 0.00 | 0.00 | 4/23/2025 | 11/28/2025 12:59:57 PM EST |
| 32.00 | 24.25 | 24.50 | 24.38 | 21.20 | 0.00 | 0.00% | 0.76 | 0 | 0 | 2.37 | -1.00 | 0.00 | 0.00 | 2/5/2025 | 11/28/2025 12:59:57 PM EST |
| 35.00 | 27.25 | 27.50 | 27.38 | 26.73 | 0.00 | 0.00% | 0.78 | 0 | 0 | 2.48 | -1.00 | 0.00 | 0.00 | 11/18/2025 | 11/28/2025 12:59:57 PM EST |