Options Chain for SNAP INC CL A (SNAP) - $7.73 as of 10/20/2025 8:48:27 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 | 4.05 | 5.45 | 4.75 | 4.69 | -0.33 | -6.58% | 1.58 | 4 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 10/20/2025 | 10/20/2025 3:59:46 PM EST |
| 3.50 | 3.55 | 4.85 | 4.20 | 4.24 | +0.27 | +6.81% | 1.20 | 4 | 2 | 9.65 | 1.00 | 0.00 | 0.00 | 10/20/2025 | 10/20/2025 3:59:46 PM EST |
| 4.00 | 3.20 | 4.45 | 3.83 | 3.77 | +0.19 | +5.31% | 0.96 | 4 | 5 | 9.00 | 1.00 | 0.00 | 0.00 | 10/20/2025 | 10/20/2025 3:59:46 PM EST |
| 4.50 | 2.78 | 3.85 | 3.32 | 3.42 | -0.22 | -6.05% | 0.74 | 7 | 1 | 7.26 | 1.00 | 0.00 | 0.00 | 10/20/2025 | 10/20/2025 3:59:46 PM EST |
| 5.00 | 2.31 | 3.20 | 2.76 | 2.81 | -0.08 | -2.77% | 0.55 | 6 | 276 | 5.50 | 1.00 | 0.00 | 0.00 | 10/20/2025 | 10/20/2025 3:59:46 PM EST |
| 5.50 | 1.94 | 2.87 | 2.41 | 2.39 | +0.20 | +9.14% | 0.44 | 2 | 6 | 5.48 | 1.00 | 0.00 | 0.00 | 10/20/2025 | 10/20/2025 3:59:46 PM EST |
| 6.00 | 1.37 | 2.04 | 1.71 | 0.64 | -1.05 | -62.13% | 0.28 | 1 | 1,083 | 3.20 | 1.00 | 0.00 | 0.00 | 10/20/2025 | 10/20/2025 3:59:46 PM EST |
| 6.50 | 1.20 | 1.34 | 1.27 | 1.23 | +0.05 | +4.24% | 0.20 | 1 | 557 | 1.60 | 1.00 | 0.00 | 0.00 | 10/20/2025 | 10/20/2025 3:59:46 PM EST |
| 7.00 | 0.73 | 0.75 | 0.74 | 0.74 | +0.04 | +5.72% | 0.11 | 365 | 3,455 | 0.84 | 0.98 | 0.13 | 0.00 | 10/20/2025 | 10/20/2025 3:59:46 PM EST |
| 7.50 | 0.30 | 0.33 | 0.32 | 0.31 | -0.02 | -6.07% | 0.04 | 585 | 4,914 | 0.55 | 0.73 | 0.79 | -0.02 | 10/20/2025 | 10/20/2025 3:59:46 PM EST |
| 8.00 | 0.09 | 0.10 | 0.10 | 0.10 | -0.03 | -23.08% | 0.01 | 13,175 | 9,775 | 0.60 | 0.31 | 0.73 | -0.02 | 10/20/2025 | 10/20/2025 3:59:46 PM EST |
| 8.50 | 0.03 | 0.04 | 0.04 | 0.03 | -0.03 | -50.00% | 0.00 | 5,718 | 14,623 | 0.74 | 0.10 | 0.32 | -0.01 | 10/20/2025 | 10/20/2025 3:59:46 PM EST |
| 9.00 | 0.01 | 0.02 | 0.02 | 0.02 | -0.01 | -33.34% | 0.00 | 3,044 | 10,683 | 0.85 | 0.02 | 0.09 | 0.00 | 10/20/2025 | 10/20/2025 3:59:46 PM EST |
| 9.50 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 481 | 3,431 | 1.16 | 0.00 | 0.01 | 0.00 | 10/20/2025 | 10/20/2025 3:59:46 PM EST |
| 10.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 82 | 13,688 | 1.23 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 10/20/2025 3:59:46 PM EST |
| 10.50 | 0.00 | 0.01 | 0.01 | 0.02 | +0.01 | +100.00% | 0.00 | 1 | 2,503 | 1.42 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 10/20/2025 3:59:46 PM EST |
| 11.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3,515 | 1.60 | 0.00 | 0.00 | 0.00 | 10/17/2025 | 10/20/2025 3:59:46 PM EST |
| 11.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 329 | 1.76 | 0.00 | 0.00 | 0.00 | 10/16/2025 | 10/20/2025 3:59:46 PM EST |
| 12.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 1 | 2,046 | 1.92 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 10/20/2025 3:59:46 PM EST |
| 12.50 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,320 | 2.07 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 10/20/2025 3:59:46 PM EST |
| 13.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 2,775 | 2.21 | 0.00 | 0.00 | 0.00 | 10/14/2025 | 10/20/2025 3:59:46 PM EST |
| 13.50 | 0.00 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.34 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/20/2025 3:59:46 PM EST |
| 14.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 6 | 2.47 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/20/2025 3:59:46 PM EST |
| 15.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 140 | 2.71 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 10/20/2025 3:59:46 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 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/20/2025 3:59:46 PM EST | |||
| 3.50 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 3.51 | 0.00 | 0.00 | 0.00 | 10/20/2025 3:59:46 PM EST | |||
| 4.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 2.96 | 0.00 | 0.00 | 0.00 | 10/20/2025 3:59:46 PM EST | |||
| 4.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 5 | 2.49 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/20/2025 3:59:46 PM EST |
| 5.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 16 | 2.05 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 10/20/2025 3:59:46 PM EST |
| 5.50 | 0.00 | 0.01 | 0.01 | 0.01 | -0.03 | -75.00% | 0.00 | 4 | 15 | 1.66 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 10/20/2025 3:59:46 PM EST |
| 6.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 10 | 338 | 1.29 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 10/20/2025 3:59:46 PM EST |
| 6.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 28 | 1,543 | 0.94 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 10/20/2025 3:59:46 PM EST |
| 7.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.03 | -75.00% | 0.00 | 957 | 9,146 | 0.60 | -0.02 | 0.13 | 0.00 | 10/20/2025 | 10/20/2025 3:59:46 PM EST |
| 7.50 | 0.07 | 0.08 | 0.08 | 0.08 | -0.07 | -46.67% | 0.01 | 3,894 | 38,893 | 0.53 | -0.27 | 0.79 | -0.02 | 10/20/2025 | 10/20/2025 3:59:46 PM EST |
| 8.00 | 0.35 | 0.37 | 0.36 | 0.36 | -0.09 | -20.00% | 0.04 | 578 | 25,186 | 0.59 | -0.69 | 0.73 | -0.02 | 10/20/2025 | 10/20/2025 3:59:46 PM EST |
| 8.50 | 0.78 | 0.85 | 0.82 | 0.78 | -0.08 | -9.31% | 0.10 | 212 | 2,497 | 1.05 | -0.90 | 0.32 | -0.01 | 10/20/2025 | 10/20/2025 3:59:46 PM EST |
| 9.00 | 1.15 | 1.36 | 1.26 | 1.27 | -0.05 | -3.79% | 0.14 | 2,090 | 3,071 | 1.60 | -0.98 | 0.09 | 0.00 | 10/20/2025 | 10/20/2025 3:59:46 PM EST |
| 9.50 | 1.60 | 2.30 | 1.95 | 2.75 | +0.97 | +54.50% | 0.21 | 2 | 193 | 3.45 | -1.00 | 0.01 | 0.00 | 10/20/2025 | 10/20/2025 3:59:46 PM EST |
| 10.00 | 1.96 | 2.66 | 2.31 | 2.35 | 0.00 | 0.00% | 0.23 | 0 | 109 | 3.32 | -1.00 | 0.00 | 0.00 | 10/17/2025 | 10/20/2025 3:59:46 PM EST |
| 10.50 | 2.72 | 2.88 | 2.80 | 3.93 | +1.27 | +47.75% | 0.27 | 1 | 144 | 2.44 | -1.00 | 0.00 | 0.00 | 10/20/2025 | 10/20/2025 3:59:46 PM EST |
| 11.00 | 2.86 | 3.30 | 3.08 | 3.29 | +0.58 | +21.41% | 0.28 | 2,000 | 2,015 | 2.13 | -1.00 | 0.00 | 0.00 | 10/20/2025 | 10/20/2025 3:59:46 PM EST |
| 11.50 | 3.15 | 5.85 | 4.50 | 3.20 | 0.00 | 0.00% | 0.39 | 0 | 2 | 9.66 | -1.00 | 0.00 | 0.00 | 10/7/2025 | 10/20/2025 3:59:46 PM EST |
| 12.00 | 3.80 | 5.65 | 4.73 | 4.16 | 0.00 | 0.00% | 0.39 | 0 | 0 | 7.76 | -1.00 | 0.00 | 0.00 | 9/30/2025 | 10/20/2025 3:59:46 PM EST |
| 12.50 | 4.15 | 6.00 | 5.08 | % | 0.41 | 0 | 0 | 7.56 | -1.00 | 0.00 | 0.00 | 10/20/2025 3:59:46 PM EST | |||
| 13.00 | 4.15 | 6.00 | 5.08 | % | 0.39 | 0 | 0 | 6.16 | -1.00 | 0.00 | 0.00 | 10/20/2025 3:59:46 PM EST | |||
| 13.50 | 4.65 | 7.85 | 6.25 | 6.07 | +0.91 | +17.64% | 0.46 | 1 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/20/2025 | 10/20/2025 3:59:46 PM EST |
| 14.00 | 5.40 | 7.15 | 6.28 | 6.46 | % | 0.45 | 2 | 0 | 7.11 | -1.00 | 0.00 | 0.00 | 10/20/2025 | 10/20/2025 3:59:46 PM EST | |
| 15.00 | 6.50 | 8.00 | 7.25 | 7.20 | -0.10 | -1.37% | 0.48 | 1 | 48 | 6.98 | -1.00 | 0.00 | 0.00 | 10/20/2025 | 10/20/2025 3:59:46 PM EST |