Options Chain for SNAP INC CL A (SNAP) - $7.25 as of 9/3/2025 9:17:24 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 | 5.80 | 7.55 | 6.68 | 6.10 | 0.00 | 0.00% | 6.68 | 0 | 10 | 0.00 | 1.00 | 0.00 | 0.00 | 8/25/2025 | 9/3/2025 3:59:57 PM EST |
| 2.00 | 5.00 | 5.50 | 5.25 | 7.35 | 0.00 | 0.00% | 2.62 | 0 | 115 | 3.44 | 1.00 | 0.00 | 0.00 | 7/1/2025 | 9/3/2025 3:59:57 PM EST |
| 3.00 | 4.00 | 4.65 | 4.33 | 6.35 | 0.00 | 0.00% | 1.44 | 0 | 6 | 2.85 | 1.00 | 0.00 | 0.00 | 8/4/2025 | 9/3/2025 3:59:57 PM EST |
| 4.00 | 3.25 | 3.30 | 3.28 | 3.25 | 0.00 | 0.00% | 0.82 | 0 | 43 | 1.19 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 9/3/2025 3:59:57 PM EST |
| 5.00 | 2.24 | 2.32 | 2.28 | 2.29 | -0.10 | -4.19% | 0.46 | 55 | 818 | 0.68 | 0.98 | 0.04 | 0.00 | 9/3/2025 | 9/3/2025 3:59:57 PM EST |
| 6.00 | 1.36 | 1.39 | 1.38 | 1.37 | -0.07 | -4.87% | 0.23 | 1,967 | 3,723 | 0.51 | 0.88 | 0.15 | 0.00 | 9/3/2025 | 9/3/2025 3:59:57 PM EST |
| 7.00 | 0.65 | 0.67 | 0.66 | 0.65 | -0.05 | -7.15% | 0.09 | 3,986 | 25,701 | 0.50 | 0.63 | 0.30 | -0.01 | 9/3/2025 | 9/3/2025 3:59:57 PM EST |
| 8.00 | 0.26 | 0.28 | 0.27 | 0.26 | -0.02 | -7.15% | 0.03 | 10,897 | 47,062 | 0.52 | 0.34 | 0.28 | -0.01 | 9/3/2025 | 9/3/2025 3:59:57 PM EST |
| 9.00 | 0.11 | 0.12 | 0.12 | 0.11 | +0.02 | +22.23% | 0.01 | 3,090 | 31,152 | 0.56 | 0.17 | 0.18 | 0.00 | 9/3/2025 | 9/3/2025 3:59:57 PM EST |
| 10.00 | 0.05 | 0.06 | 0.06 | 0.06 | +0.02 | +50.00% | 0.01 | 2,118 | 25,573 | 0.61 | 0.09 | 0.11 | 0.00 | 9/3/2025 | 9/3/2025 3:59:57 PM EST |
| 11.00 | 0.03 | 0.04 | 0.04 | 0.04 | 0.00 | 0.00% | 0.00 | 1,504 | 18,018 | 0.68 | 0.05 | 0.06 | 0.00 | 9/3/2025 | 9/3/2025 3:59:57 PM EST |
| 12.00 | 0.02 | 0.04 | 0.03 | 0.03 | -0.01 | -25.00% | 0.00 | 102 | 14,164 | 0.74 | 0.03 | 0.03 | 0.00 | 9/3/2025 | 9/3/2025 3:59:57 PM EST |
| 13.00 | 0.01 | 0.04 | 0.03 | 0.03 | +0.01 | +50.00% | 0.00 | 300 | 3,414 | 0.82 | 0.01 | 0.02 | 0.00 | 9/3/2025 | 9/3/2025 3:59:57 PM EST |
| 14.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,839 | 1.04 | 0.00 | 0.01 | 0.00 | 8/28/2025 | 9/3/2025 3:59:57 PM EST |
| 15.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 6,014 | 1.12 | 0.00 | 0.00 | 0.00 | 9/2/2025 | 9/3/2025 3:59:57 PM EST |
| 16.00 | 0.01 | 0.03 | 0.02 | 0.02 | +0.01 | +100.00% | 0.00 | 7 | 692 | 1.03 | 0.00 | 0.00 | 0.00 | 9/3/2025 | 9/3/2025 3:59:57 PM EST |
| 17.00 | 0.01 | 0.02 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 100 | 740 | 1.06 | 0.00 | 0.00 | 0.00 | 9/3/2025 | 9/3/2025 3:59:57 PM EST |
| 18.00 | 0.00 | 0.10 | 0.05 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 93 | 1.51 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 9/3/2025 3:59:57 PM EST |
| 19.00 | 0.00 | 0.15 | 0.08 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 207 | 1.71 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 9/3/2025 3:59:57 PM EST |
| 20.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 2 | 2,272 | 1.35 | 0.00 | 0.00 | 0.00 | 9/3/2025 | 9/3/2025 3:59:57 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 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 5 | 2.86 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 9/3/2025 3:59:57 PM EST |
| 2.00 | 0.00 | 0.02 | 0.01 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 19 | 1.87 | 0.00 | 0.00 | 0.00 | 8/20/2025 | 9/3/2025 3:59:57 PM EST |
| 3.00 | 0.00 | 0.09 | 0.05 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 23 | 1.77 | 0.00 | 0.00 | 0.00 | 7/22/2025 | 9/3/2025 3:59:57 PM EST |
| 4.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 859 | 0.83 | 0.00 | 0.00 | 0.00 | 8/27/2025 | 9/3/2025 3:59:57 PM EST |
| 5.00 | 0.01 | 0.02 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 2,542 | 0.58 | -0.02 | 0.04 | 0.00 | 9/2/2025 | 9/3/2025 3:59:57 PM EST |
| 6.00 | 0.07 | 0.10 | 0.09 | 0.08 | 0.00 | 0.00% | 0.01 | 143 | 3,072 | 0.52 | -0.12 | 0.15 | 0.00 | 9/3/2025 | 9/3/2025 3:59:57 PM EST |
| 7.00 | 0.35 | 0.37 | 0.36 | 0.35 | +0.02 | +6.07% | 0.05 | 636 | 19,505 | 0.50 | -0.37 | 0.30 | -0.01 | 9/3/2025 | 9/3/2025 3:59:57 PM EST |
| 8.00 | 0.95 | 0.99 | 0.97 | 0.97 | +0.07 | +7.78% | 0.12 | 289 | 31,423 | 0.52 | -0.66 | 0.28 | -0.01 | 9/3/2025 | 9/3/2025 3:59:57 PM EST |
| 9.00 | 1.78 | 1.84 | 1.81 | 1.72 | -0.15 | -8.03% | 0.20 | 183 | 5,118 | 0.54 | -0.83 | 0.18 | 0.00 | 9/3/2025 | 9/3/2025 3:59:57 PM EST |
| 10.00 | 2.74 | 2.79 | 2.77 | 2.77 | -0.15 | -5.14% | 0.28 | 33 | 1,727 | 0.68 | -0.91 | 0.11 | 0.00 | 9/3/2025 | 9/3/2025 3:59:57 PM EST |
| 11.00 | 3.70 | 3.80 | 3.75 | 3.75 | 0.00 | 0.00% | 0.34 | 0 | 73 | 0.85 | -0.95 | 0.06 | 0.00 | 8/29/2025 | 9/3/2025 3:59:57 PM EST |
| 12.00 | 4.70 | 4.80 | 4.75 | 4.81 | 0.00 | 0.00% | 0.40 | 0 | 83 | 0.98 | -0.97 | 0.03 | 0.00 | 8/29/2025 | 9/3/2025 3:59:57 PM EST |
| 13.00 | 5.70 | 5.80 | 5.75 | 5.70 | 0.00 | 0.00% | 0.44 | 0 | 17 | 1.09 | -0.99 | 0.02 | 0.00 | 8/13/2025 | 9/3/2025 3:59:57 PM EST |
| 14.00 | 6.70 | 6.80 | 6.75 | 6.20 | 0.00 | 0.00% | 0.48 | 0 | 1 | 1.20 | -1.00 | 0.01 | 0.00 | 8/7/2025 | 9/3/2025 3:59:57 PM EST |
| 15.00 | 7.70 | 7.80 | 7.75 | 7.70 | 0.00 | 0.00% | 0.52 | 0 | 9 | 1.30 | -1.00 | 0.00 | 0.00 | 8/29/2025 | 9/3/2025 3:59:57 PM EST |
| 16.00 | 8.70 | 8.80 | 8.75 | 8.69 | 0.00 | 0.00% | 0.55 | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 8/13/2025 | 9/3/2025 3:59:57 PM EST |
| 17.00 | 9.70 | 9.80 | 9.75 | 8.45 | 0.00 | 0.00% | 0.57 | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 5/6/2025 | 9/3/2025 3:59:57 PM EST |
| 18.00 | 10.70 | 10.80 | 10.75 | 9.80 | 0.00 | 0.00% | 0.60 | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 4/3/2025 | 9/3/2025 3:59:57 PM EST |
| 19.00 | 11.70 | 11.80 | 11.75 | 10.45 | 0.00 | 0.00% | 0.62 | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 5/6/2025 | 9/3/2025 3:59:57 PM EST |
| 20.00 | 12.70 | 12.80 | 12.75 | % | 0.64 | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 9/3/2025 3:59:57 PM EST |