Options Chain for SNAP INC CL A (SNAP) - $8.56 as of 10/6/2025 6:45:26 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 | 5.05 | 5.70 | 5.38 | 5.67 | 0.00 | 0.00% | 1.79 | 0 | 14 | 9.92 | 1.00 | 0.00 | 0.00 | 10/3/2025 | 10/6/2025 4:00:02 PM EST |
| 3.50 | 4.55 | 5.05 | 4.80 | 5.10 | -0.03 | -0.59% | 1.37 | 27 | 9 | 4.91 | 1.00 | 0.00 | 0.00 | 10/6/2025 | 10/6/2025 4:00:02 PM EST |
| 4.00 | 4.35 | 4.55 | 4.45 | 4.62 | -0.05 | -1.08% | 1.11 | 30 | 6 | 4.96 | 1.00 | 0.00 | 0.00 | 10/6/2025 | 10/6/2025 4:00:02 PM EST |
| 4.50 | 3.60 | 4.35 | 3.98 | 4.14 | 0.00 | 0.00% | 0.88 | 0 | 1 | 6.59 | 1.00 | 0.00 | 0.00 | 10/3/2025 | 10/6/2025 4:00:02 PM EST |
| 5.00 | 3.05 | 3.90 | 3.48 | 3.60 | -0.05 | -1.37% | 0.70 | 27 | 24 | 6.56 | 1.00 | 0.00 | 0.00 | 10/6/2025 | 10/6/2025 4:00:02 PM EST |
| 5.50 | 2.89 | 3.05 | 2.97 | 3.09 | +0.37 | +13.61% | 0.54 | 22 | 6 | 2.63 | 1.00 | 0.00 | 0.00 | 10/6/2025 | 10/6/2025 4:00:02 PM EST |
| 6.00 | 2.45 | 2.53 | 2.49 | 2.59 | +0.16 | +6.59% | 0.42 | 26 | 159 | 2.77 | 1.00 | 0.00 | 0.00 | 10/6/2025 | 10/6/2025 4:00:02 PM EST |
| 6.50 | 1.94 | 2.03 | 1.99 | 2.14 | +0.15 | +7.54% | 0.31 | 3 | 168 | 1.39 | 1.00 | 0.00 | 0.00 | 10/6/2025 | 10/6/2025 4:00:02 PM EST |
| 7.00 | 1.48 | 1.53 | 1.51 | 1.52 | -0.02 | -1.30% | 0.22 | 106 | 1,487 | 1.18 | 0.99 | 0.02 | 0.00 | 10/6/2025 | 10/6/2025 4:00:02 PM EST |
| 7.50 | 0.98 | 1.08 | 1.03 | 1.00 | -0.03 | -2.92% | 0.14 | 618 | 3,880 | 0.69 | 0.95 | 0.15 | -0.01 | 10/6/2025 | 10/6/2025 4:00:02 PM EST |
| 8.00 | 0.58 | 0.60 | 0.59 | 0.60 | -0.04 | -6.25% | 0.07 | 5,491 | 12,660 | 0.74 | 0.80 | 0.43 | -0.02 | 10/6/2025 | 10/6/2025 4:00:02 PM EST |
| 8.50 | 0.30 | 0.31 | 0.31 | 0.30 | -0.05 | -14.29% | 0.04 | 22,746 | 39,484 | 0.83 | 0.52 | 0.54 | -0.04 | 10/6/2025 | 10/6/2025 4:00:02 PM EST |
| 9.00 | 0.15 | 0.16 | 0.16 | 0.16 | -0.03 | -15.79% | 0.02 | 66,620 | 24,693 | 0.95 | 0.31 | 0.41 | -0.04 | 10/6/2025 | 10/6/2025 4:00:02 PM EST |
| 9.50 | 0.08 | 0.09 | 0.09 | 0.09 | -0.02 | -18.19% | 0.01 | 8,618 | 11,618 | 1.06 | 0.19 | 0.27 | -0.03 | 10/6/2025 | 10/6/2025 4:00:02 PM EST |
| 10.00 | 0.05 | 0.06 | 0.06 | 0.06 | -0.01 | -14.29% | 0.01 | 14,375 | 14,206 | 1.20 | 0.11 | 0.18 | -0.03 | 10/6/2025 | 10/6/2025 4:00:02 PM EST |
| 10.50 | 0.03 | 0.04 | 0.04 | 0.03 | -0.01 | -25.00% | 0.00 | 2,874 | 2,311 | 1.31 | 0.07 | 0.11 | -0.02 | 10/6/2025 | 10/6/2025 4:00:02 PM EST |
| 11.00 | 0.02 | 0.03 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 5,522 | 1,674 | 1.42 | 0.04 | 0.07 | -0.01 | 10/6/2025 | 10/6/2025 4:00:02 PM EST |
| 11.50 | 0.01 | 0.02 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 57 | 484 | 1.47 | 0.03 | 0.05 | -0.01 | 10/6/2025 | 10/6/2025 4:00:02 PM EST |
| 12.00 | 0.01 | 0.02 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 2,699 | 2,367 | 1.64 | 0.01 | 0.03 | -0.01 | 10/6/2025 | 10/6/2025 4:00:02 PM EST |
| 12.50 | 0.00 | 0.02 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 306 | 297 | 1.70 | 0.01 | 0.02 | 0.00 | 10/6/2025 | 10/6/2025 4:00:02 PM EST |
| 13.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 189 | 431 | 2.05 | 0.00 | 0.01 | 0.00 | 10/6/2025 | 10/6/2025 4:00:02 PM EST |
| 13.50 | 0.00 | 0.13 | 0.07 | 0.03 | -0.01 | -25.00% | 0.01 | 3 | 99 | 2.35 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/6/2025 4:00:02 PM EST |
| 14.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 74 | 2.12 | 0.00 | 0.00 | 0.00 | 9/25/2025 | 10/6/2025 4:00:02 PM EST |
| 15.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 15 | 2.36 | 0.00 | 0.00 | 0.00 | 10/3/2025 | 10/6/2025 4:00:02 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 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 2 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/6/2025 4:00:02 PM EST |
| 3.50 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/6/2025 4:00:02 PM EST | |||
| 4.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 3.30 | 0.00 | 0.00 | 0.00 | 10/6/2025 4:00:02 PM EST | |||
| 4.50 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 2.83 | 0.00 | 0.00 | 0.00 | 10/6/2025 4:00:02 PM EST | |||
| 5.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 2.40 | 0.00 | 0.00 | 0.00 | 10/6/2025 4:00:02 PM EST | |||
| 5.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 17 | 2.02 | 0.00 | 0.00 | 0.00 | 9/29/2025 | 10/6/2025 4:00:02 PM EST |
| 6.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 186 | 1.66 | 0.00 | 0.00 | 0.00 | 10/3/2025 | 10/6/2025 4:00:02 PM EST |
| 6.50 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 14 | 7,948 | 1.32 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/6/2025 4:00:02 PM EST |
| 7.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 178 | 5,560 | 1.01 | -0.01 | 0.02 | 0.00 | 10/6/2025 | 10/6/2025 4:00:02 PM EST |
| 7.50 | 0.01 | 0.02 | 0.02 | 0.02 | -0.01 | -33.34% | 0.00 | 1,541 | 39,421 | 0.75 | -0.05 | 0.15 | -0.01 | 10/6/2025 | 10/6/2025 4:00:02 PM EST |
| 8.00 | 0.08 | 0.09 | 0.09 | 0.08 | -0.02 | -20.00% | 0.01 | 21,935 | 31,071 | 0.77 | -0.20 | 0.43 | -0.02 | 10/6/2025 | 10/6/2025 4:00:02 PM EST |
| 8.50 | 0.28 | 0.29 | 0.29 | 0.29 | -0.01 | -3.34% | 0.03 | 16,230 | 7,484 | 0.84 | -0.48 | 0.54 | -0.04 | 10/6/2025 | 10/6/2025 4:00:02 PM EST |
| 9.00 | 0.63 | 0.65 | 0.64 | 0.66 | -0.03 | -4.35% | 0.07 | 10,619 | 1,324 | 0.96 | -0.69 | 0.41 | -0.04 | 10/6/2025 | 10/6/2025 4:00:02 PM EST |
| 9.50 | 1.02 | 1.14 | 1.08 | 0.99 | -0.07 | -6.61% | 0.11 | 8 | 350 | 1.07 | -0.81 | 0.27 | -0.03 | 10/6/2025 | 10/6/2025 4:00:02 PM EST |
| 10.00 | 1.48 | 1.63 | 1.56 | 1.55 | +0.01 | +0.65% | 0.16 | 95 | 308 | 1.23 | -0.89 | 0.18 | -0.03 | 10/6/2025 | 10/6/2025 4:00:02 PM EST |
| 10.50 | 2.00 | 2.06 | 2.03 | 2.03 | +0.11 | +5.73% | 0.19 | 3 | 95 | 1.29 | -0.93 | 0.11 | -0.02 | 10/6/2025 | 10/6/2025 4:00:02 PM EST |
| 11.00 | 2.49 | 2.63 | 2.56 | 2.61 | +0.14 | +5.67% | 0.23 | 1 | 36 | 1.56 | -0.96 | 0.07 | -0.01 | 10/6/2025 | 10/6/2025 4:00:02 PM EST |
| 11.50 | 2.97 | 3.15 | 3.06 | 3.05 | +0.16 | +5.54% | 0.27 | 1 | 6 | 1.92 | -0.97 | 0.05 | -0.01 | 10/6/2025 | 10/6/2025 4:00:02 PM EST |
| 12.00 | 3.45 | 3.55 | 3.50 | 3.55 | +0.01 | +0.29% | 0.29 | 1 | 31 | 2.12 | -0.99 | 0.03 | -0.01 | 10/6/2025 | 10/6/2025 4:00:02 PM EST |
| 12.50 | 3.95 | 4.05 | 4.00 | 3.75 | % | 0.32 | 6 | 0 | 2.31 | -0.99 | 0.02 | 0.00 | 10/6/2025 | 10/6/2025 4:00:02 PM EST | |
| 13.00 | 4.45 | 5.15 | 4.80 | % | 0.37 | 0 | 0 | 3.14 | -1.00 | 0.01 | 0.00 | 10/6/2025 4:00:02 PM EST | |||
| 13.50 | 4.95 | 6.05 | 5.50 | % | 0.41 | 0 | 0 | 2.65 | -1.00 | 0.00 | 0.00 | 10/6/2025 4:00:02 PM EST | |||
| 14.00 | 5.45 | 6.00 | 5.73 | % | 0.41 | 0 | 0 | 5.68 | -1.00 | 0.00 | 0.00 | 10/6/2025 4:00:02 PM EST | |||
| 15.00 | 6.45 | 6.55 | 6.50 | 6.55 | 0.00 | 0.00% | 0.43 | 0 | 20 | 3.10 | -1.00 | 0.00 | 0.00 | 10/3/2025 | 10/6/2025 4:00:02 PM EST |