Options Chain for SNAP INC CL A (SNAP) - $7.31 as of 9/15/2025 4:19:20 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 | 4.45 | 4.55 | 4.50 | % | 1.50 | 0 | 0 | 1.65 | 1.00 | 0.00 | 0.00 | 9/15/2025 3:59:50 PM EST | |||
| 3.50 | 3.90 | 4.05 | 3.98 | % | 1.14 | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 9/15/2025 3:59:50 PM EST | |||
| 4.00 | 3.45 | 3.55 | 3.50 | % | 0.88 | 0 | 0 | 1.49 | 0.99 | 0.01 | 0.00 | 9/15/2025 3:59:50 PM EST | |||
| 4.50 | 2.83 | 3.10 | 2.97 | % | 0.66 | 0 | 0 | 1.12 | 0.98 | 0.03 | 0.00 | 9/15/2025 3:59:50 PM EST | |||
| 5.00 | 2.52 | 2.59 | 2.56 | 2.47 | % | 0.51 | 7 | 0 | 0.77 | 0.95 | 0.05 | 0.00 | 9/15/2025 | 9/15/2025 3:59:50 PM EST | |
| 5.50 | 2.09 | 2.14 | 2.12 | 2.06 | % | 0.39 | 4 | 0 | 0.76 | 0.90 | 0.09 | 0.00 | 9/15/2025 | 9/15/2025 3:59:50 PM EST | |
| 6.00 | 1.62 | 1.80 | 1.71 | 1.65 | +0.07 | +4.43% | 0.28 | 10 | 9 | 0.75 | 0.83 | 0.12 | -0.01 | 9/15/2025 | 9/15/2025 3:59:50 PM EST |
| 6.50 | 1.32 | 1.45 | 1.39 | 1.32 | +0.22 | +20.00% | 0.21 | 10 | 2 | 0.80 | 0.75 | 0.16 | -0.01 | 9/15/2025 | 9/15/2025 3:59:50 PM EST |
| 7.00 | 1.00 | 1.07 | 1.04 | 1.07 | +0.17 | +18.89% | 0.15 | 53 | 155 | 0.77 | 0.66 | 0.18 | -0.01 | 9/15/2025 | 9/15/2025 3:59:50 PM EST |
| 7.50 | 0.77 | 0.84 | 0.81 | 0.82 | +0.14 | +20.59% | 0.11 | 293 | 57 | 0.75 | 0.56 | 0.19 | -0.01 | 9/15/2025 | 9/15/2025 3:59:50 PM EST |
| 8.00 | 0.58 | 0.64 | 0.61 | 0.60 | +0.08 | +15.39% | 0.08 | 304 | 473 | 0.76 | 0.46 | 0.20 | -0.01 | 9/15/2025 | 9/15/2025 3:59:50 PM EST |
| 8.50 | 0.43 | 0.50 | 0.47 | 0.46 | +0.05 | +12.20% | 0.06 | 313 | 111 | 0.77 | 0.38 | 0.19 | -0.01 | 9/15/2025 | 9/15/2025 3:59:50 PM EST |
| 9.00 | 0.31 | 0.38 | 0.35 | 0.30 | +0.06 | +25.00% | 0.04 | 84 | 84 | 0.77 | 0.30 | 0.17 | -0.01 | 9/15/2025 | 9/15/2025 3:59:50 PM EST |
| 9.50 | 0.22 | 0.28 | 0.25 | 0.29 | +0.07 | +31.82% | 0.03 | 10 | 5 | 0.77 | 0.24 | 0.15 | -0.01 | 9/15/2025 | 9/15/2025 3:59:50 PM EST |
| 10.00 | 0.17 | 0.23 | 0.20 | 0.18 | -0.03 | -14.29% | 0.02 | 82 | 9 | 0.79 | 0.19 | 0.13 | -0.01 | 9/15/2025 | 9/15/2025 3:59:50 PM EST |
| 10.50 | 0.09 | 0.17 | 0.13 | 0.13 | +0.03 | +30.00% | 0.01 | 105 | 1 | 0.77 | 0.15 | 0.11 | -0.01 | 9/15/2025 | 9/15/2025 3:59:50 PM EST |
| 11.00 | 0.08 | 0.13 | 0.11 | 0.14 | % | 0.01 | 1 | 0 | 0.81 | 0.12 | 0.09 | 0.00 | 9/15/2025 | 9/15/2025 3:59:50 PM EST | |
| 11.50 | 0.00 | 0.09 | 0.05 | % | 0.00 | 0 | 0 | 0.89 | 0.09 | 0.07 | 0.00 | 9/15/2025 3:59:50 PM EST | |||
| 12.00 | 0.00 | 0.13 | 0.07 | % | 0.01 | 0 | 0 | 0.97 | 0.07 | 0.06 | 0.00 | 9/15/2025 3:59:50 PM EST | |||
| 12.50 | 0.00 | 0.19 | 0.10 | % | 0.01 | 0 | 0 | 1.14 | 0.05 | 0.05 | 0.00 | 9/15/2025 3:59:50 PM EST | |||
| 13.00 | 0.00 | 0.16 | 0.08 | % | 0.01 | 0 | 0 | 1.14 | 0.04 | 0.04 | 0.00 | 9/15/2025 3:59:50 PM EST | |||
| 14.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.12 | 0.02 | 0.02 | 0.00 | 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 | 0.88 | 0.44 | % | 0.15 | 0 | 0 | 3.92 | 0.00 | 0.00 | 0.00 | 9/15/2025 3:59:50 PM EST | |||
| 3.50 | 0.00 | 1.01 | 0.51 | % | 0.15 | 0 | 0 | 3.64 | 0.00 | 0.00 | 0.00 | 9/15/2025 3:59:50 PM EST | |||
| 4.00 | 0.00 | 1.06 | 0.53 | % | 0.13 | 0 | 0 | 3.25 | -0.01 | 0.01 | 0.00 | 9/15/2025 3:59:50 PM EST | |||
| 4.50 | 0.00 | 1.00 | 0.50 | % | 0.11 | 0 | 0 | 2.74 | -0.02 | 0.03 | 0.00 | 9/15/2025 3:59:50 PM EST | |||
| 5.00 | 0.00 | 0.08 | 0.04 | 0.08 | % | 0.01 | 8 | 0 | 0.84 | -0.05 | 0.05 | 0.00 | 9/15/2025 | 9/15/2025 3:59:50 PM EST | |
| 5.50 | 0.11 | 0.14 | 0.13 | 0.11 | % | 0.02 | 5 | 0 | 0.80 | -0.10 | 0.09 | 0.00 | 9/15/2025 | 9/15/2025 3:59:50 PM EST | |
| 6.00 | 0.16 | 0.22 | 0.19 | 0.21 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.74 | -0.17 | 0.12 | -0.01 | 9/11/2025 | 9/15/2025 3:59:50 PM EST |
| 6.50 | 0.33 | 0.38 | 0.36 | 0.35 | 0.00 | 0.00% | 0.06 | 18 | 195 | 0.77 | -0.25 | 0.16 | -0.01 | 9/15/2025 | 9/15/2025 3:59:50 PM EST |
| 7.00 | 0.47 | 0.57 | 0.52 | 0.55 | +0.02 | +3.78% | 0.07 | 58 | 16 | 0.73 | -0.34 | 0.18 | -0.01 | 9/15/2025 | 9/15/2025 3:59:50 PM EST |
| 7.50 | 0.75 | 0.83 | 0.79 | 0.81 | +0.03 | +3.85% | 0.11 | 144 | 5 | 0.75 | -0.44 | 0.19 | -0.01 | 9/15/2025 | 9/15/2025 3:59:50 PM EST |
| 8.00 | 1.03 | 1.10 | 1.07 | 1.05 | -0.04 | -3.67% | 0.13 | 23 | 10 | 0.73 | -0.54 | 0.20 | -0.01 | 9/15/2025 | 9/15/2025 3:59:50 PM EST |
| 8.50 | 1.37 | 1.54 | 1.46 | 1.47 | 0.00 | 0.00% | 0.17 | 0 | 4 | 0.78 | -0.62 | 0.19 | -0.01 | 9/12/2025 | 9/15/2025 3:59:50 PM EST |
| 9.00 | 1.79 | 1.85 | 1.82 | 1.81 | % | 0.20 | 3 | 0 | 0.77 | -0.70 | 0.17 | -0.01 | 9/15/2025 | 9/15/2025 3:59:50 PM EST | |
| 9.50 | 2.15 | 2.33 | 2.24 | % | 0.24 | 0 | 0 | 0.77 | -0.76 | 0.15 | -0.01 | 9/15/2025 3:59:50 PM EST | |||
| 10.00 | 2.53 | 2.78 | 2.66 | % | 0.27 | 0 | 0 | 0.93 | -0.81 | 0.13 | -0.01 | 9/15/2025 3:59:50 PM EST | |||
| 10.50 | 3.00 | 3.20 | 3.10 | % | 0.30 | 0 | 0 | 0.91 | -0.85 | 0.11 | -0.01 | 9/15/2025 3:59:50 PM EST | |||
| 11.00 | 3.50 | 3.70 | 3.60 | 3.75 | 0.00 | 0.00% | 0.33 | 0 | 16 | 0.99 | -0.88 | 0.09 | 0.00 | 9/12/2025 | 9/15/2025 3:59:50 PM EST |
| 11.50 | 4.00 | 4.15 | 4.08 | % | 0.35 | 0 | 0 | 1.06 | -0.91 | 0.07 | 0.00 | 9/15/2025 3:59:50 PM EST | |||
| 12.00 | 4.50 | 4.65 | 4.58 | % | 0.38 | 0 | 0 | 1.04 | -0.93 | 0.06 | 0.00 | 9/15/2025 3:59:50 PM EST | |||
| 12.50 | 5.00 | 5.10 | 5.05 | % | 0.40 | 0 | 0 | 1.00 | -0.95 | 0.05 | 0.00 | 9/15/2025 3:59:50 PM EST | |||
| 13.00 | 5.50 | 5.60 | 5.55 | % | 0.43 | 0 | 0 | 1.06 | -0.96 | 0.04 | 0.00 | 9/15/2025 3:59:50 PM EST | |||
| 14.00 | 6.50 | 6.60 | 6.55 | % | 0.47 | 0 | 0 | 1.16 | -0.98 | 0.02 | 0.00 | 9/15/2025 3:59:50 PM EST |