Options Chain for SNAP INC CL A (SNAP) - $7.46 as of 9/15/2025 9:17:40 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 | 4.30 | 4.95 | 4.63 | 4.50 | 0.00 | 0.00% | 1.54 | 0 | 10 | 4.71 | 1.00 | 0.00 | 0.00 | 9/3/2025 | 9/15/2025 3:59:50 PM EST |
| 3.50 | 3.75 | 4.15 | 3.95 | 3.65 | 0.00 | 0.00% | 1.13 | 0 | 1 | 3.29 | 1.00 | 0.00 | 0.00 | 8/29/2025 | 9/15/2025 3:59:50 PM EST |
| 4.00 | 3.40 | 3.95 | 3.68 | 3.15 | 0.00 | 0.00% | 0.92 | 0 | 1 | 3.48 | 1.00 | 0.00 | 0.00 | 8/29/2025 | 9/15/2025 3:59:50 PM EST |
| 4.50 | 2.95 | 3.00 | 2.98 | 2.85 | 0.00 | 0.00% | 0.66 | 0 | 9 | 1.26 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 9/15/2025 3:59:50 PM EST |
| 5.00 | 2.42 | 2.51 | 2.47 | 2.20 | 0.00 | 0.00% | 0.49 | 0 | 14 | 1.10 | 1.00 | 0.01 | 0.00 | 9/4/2025 | 9/15/2025 3:59:50 PM EST |
| 5.50 | 1.93 | 2.10 | 2.02 | 2.04 | +0.40 | +24.39% | 0.37 | 1 | 22 | 0.86 | 1.00 | 0.01 | 0.00 | 9/15/2025 | 9/15/2025 3:59:50 PM EST |
| 6.00 | 1.48 | 1.52 | 1.50 | 1.45 | +0.07 | +5.08% | 0.25 | 20 | 804 | 0.70 | 0.96 | 0.09 | 0.00 | 9/15/2025 | 9/15/2025 3:59:50 PM EST |
| 6.50 | 1.02 | 1.05 | 1.04 | 1.15 | +0.23 | +25.00% | 0.16 | 42 | 795 | 0.54 | 0.88 | 0.21 | -0.01 | 9/15/2025 | 9/15/2025 3:59:50 PM EST |
| 7.00 | 0.63 | 0.65 | 0.64 | 0.65 | +0.13 | +25.00% | 0.09 | 343 | 448 | 0.53 | 0.74 | 0.37 | -0.01 | 9/15/2025 | 9/15/2025 3:59:50 PM EST |
| 7.50 | 0.34 | 0.37 | 0.36 | 0.34 | +0.05 | +17.25% | 0.05 | 2,734 | 3,901 | 0.54 | 0.52 | 0.45 | -0.01 | 9/15/2025 | 9/15/2025 3:59:50 PM EST |
| 8.00 | 0.18 | 0.19 | 0.19 | 0.18 | +0.04 | +28.58% | 0.02 | 10,525 | 10,497 | 0.57 | 0.32 | 0.38 | -0.01 | 9/15/2025 | 9/15/2025 3:59:50 PM EST |
| 8.50 | 0.09 | 0.10 | 0.10 | 0.09 | +0.02 | +28.58% | 0.01 | 808 | 1,129 | 0.60 | 0.20 | 0.27 | -0.01 | 9/15/2025 | 9/15/2025 3:59:50 PM EST |
| 9.00 | 0.05 | 0.06 | 0.06 | 0.05 | +0.01 | +25.00% | 0.01 | 920 | 1,174 | 0.64 | 0.12 | 0.18 | -0.01 | 9/15/2025 | 9/15/2025 3:59:50 PM EST |
| 9.50 | 0.03 | 0.04 | 0.04 | 0.04 | +0.02 | +100.00% | 0.00 | 16 | 553 | 0.70 | 0.07 | 0.12 | 0.00 | 9/15/2025 | 9/15/2025 3:59:50 PM EST |
| 10.00 | 0.02 | 0.03 | 0.03 | 0.03 | +0.01 | +50.00% | 0.00 | 625 | 181 | 0.76 | 0.04 | 0.07 | 0.00 | 9/15/2025 | 9/15/2025 3:59:50 PM EST |
| 10.50 | 0.00 | 0.08 | 0.04 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 77 | 1.10 | 0.01 | 0.03 | 0.00 | 9/11/2025 | 9/15/2025 3:59:50 PM EST |
| 11.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 62 | 0.98 | 0.01 | 0.02 | 0.00 | 9/10/2025 | 9/15/2025 3:59:50 PM EST |
| 11.50 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.12 | 0.00 | 0.01 | 0.00 | 9/5/2025 | 9/15/2025 3:59:50 PM EST |
| 12.00 | 0.00 | 0.04 | 0.02 | % | 0.00 | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 9/15/2025 3:59:50 PM EST | |||
| 12.50 | 0.00 | 0.03 | 0.02 | % | 0.00 | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 9/15/2025 3:59:50 PM EST | |||
| 13.00 | 0.00 | 0.03 | 0.02 | % | 0.00 | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 9/15/2025 3:59:50 PM EST | |||
| 13.50 | 0.00 | 0.03 | 0.02 | % | 0.00 | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 9/15/2025 3:59:50 PM EST | |||
| 14.00 | 0.00 | 0.02 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.35 | 0.00 | 0.00 | 0.00 | 9/5/2025 | 9/15/2025 3:59:50 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 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 2.10 | 0.00 | 0.00 | 0.00 | 9/15/2025 3:59:50 PM EST | |||
| 3.50 | 0.00 | 0.53 | 0.27 | % | 0.08 | 0 | 0 | 4.23 | 0.00 | 0.00 | 0.00 | 9/15/2025 3:59:50 PM EST | |||
| 4.00 | 0.00 | 0.02 | 0.01 | 0.01 | % | 0.00 | 1 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 9/15/2025 3:59:50 PM EST | |
| 4.50 | 0.00 | 0.60 | 0.30 | % | 0.07 | 0 | 0 | 3.33 | 0.00 | 0.00 | 0.00 | 9/15/2025 3:59:50 PM EST | |||
| 5.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 11 | 0.91 | 0.00 | 0.01 | 0.00 | 9/15/2025 | 9/15/2025 3:59:50 PM EST |
| 5.50 | 0.00 | 1.03 | 0.52 | 0.01 | 0.00 | 0.00% | 0.09 | 0 | 226 | 3.33 | 0.00 | 0.01 | 0.00 | 9/3/2025 | 9/15/2025 3:59:50 PM EST |
| 6.00 | 0.00 | 0.04 | 0.02 | 0.03 | +0.01 | +50.00% | 0.00 | 151 | 43 | 0.72 | -0.04 | 0.09 | 0.00 | 9/15/2025 | 9/15/2025 3:59:50 PM EST |
| 6.50 | 0.05 | 0.06 | 0.06 | 0.06 | -0.01 | -14.29% | 0.01 | 131 | 1,072 | 0.56 | -0.12 | 0.21 | -0.01 | 9/15/2025 | 9/15/2025 3:59:50 PM EST |
| 7.00 | 0.15 | 0.17 | 0.16 | 0.17 | -0.03 | -15.00% | 0.02 | 2,974 | 1,710 | 0.56 | -0.26 | 0.37 | -0.01 | 9/15/2025 | 9/15/2025 3:59:50 PM EST |
| 7.50 | 0.36 | 0.38 | 0.37 | 0.38 | -0.04 | -9.53% | 0.05 | 1,843 | 700 | 0.56 | -0.48 | 0.45 | -0.01 | 9/15/2025 | 9/15/2025 3:59:50 PM EST |
| 8.00 | 0.68 | 0.71 | 0.70 | 0.73 | -0.07 | -8.75% | 0.09 | 57 | 1,225 | 0.56 | -0.68 | 0.38 | -0.01 | 9/15/2025 | 9/15/2025 3:59:50 PM EST |
| 8.50 | 1.09 | 1.13 | 1.11 | 1.16 | -0.08 | -6.46% | 0.13 | 2 | 89 | 0.59 | -0.80 | 0.27 | -0.01 | 9/15/2025 | 9/15/2025 3:59:50 PM EST |
| 9.00 | 1.55 | 1.59 | 1.57 | 1.53 | -0.21 | -12.07% | 0.17 | 20 | 39 | 0.52 | -0.88 | 0.18 | -0.01 | 9/15/2025 | 9/15/2025 3:59:50 PM EST |
| 9.50 | 2.03 | 2.09 | 2.06 | 1.99 | -0.30 | -13.10% | 0.22 | 1 | 5 | 0.77 | -0.93 | 0.12 | 0.00 | 9/15/2025 | 9/15/2025 3:59:50 PM EST |
| 10.00 | 2.52 | 2.59 | 2.56 | 2.74 | 0.00 | 0.00% | 0.26 | 0 | 2 | 0.84 | -0.96 | 0.07 | 0.00 | 9/11/2025 | 9/15/2025 3:59:50 PM EST |
| 10.50 | 3.00 | 3.10 | 3.05 | % | 0.29 | 0 | 0 | 1.12 | -0.99 | 0.03 | 0.00 | 9/15/2025 3:59:50 PM EST | |||
| 11.00 | 3.50 | 3.60 | 3.55 | % | 0.32 | 0 | 0 | 1.23 | -0.99 | 0.02 | 0.00 | 9/15/2025 3:59:50 PM EST | |||
| 11.50 | 4.00 | 4.10 | 4.05 | % | 0.35 | 0 | 0 | 1.33 | -1.00 | 0.01 | 0.00 | 9/15/2025 3:59:50 PM EST | |||
| 12.00 | 4.50 | 4.60 | 4.55 | % | 0.38 | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 9/15/2025 3:59:50 PM EST | |||
| 12.50 | 5.00 | 5.10 | 5.05 | % | 0.40 | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 9/15/2025 3:59:50 PM EST | |||
| 13.00 | 5.50 | 5.60 | 5.55 | % | 0.43 | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 9/15/2025 3:59:50 PM EST | |||
| 13.50 | 6.00 | 6.10 | 6.05 | % | 0.45 | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 9/15/2025 3:59:50 PM EST | |||
| 14.00 | 6.50 | 6.60 | 6.55 | % | 0.47 | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 9/15/2025 3:59:50 PM EST |