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 | 4.15 | 5.40 | 4.78 | 4.74 | -0.35 | -6.88% | 1.59 | 4 | 15 | 6.97 | 1.00 | 0.00 | 0.00 | 10/20/2025 | 10/20/2025 3:59:46 PM EST |
| 3.50 | 3.45 | 4.90 | 4.18 | 4.22 | % | 1.19 | 1 | 0 | 6.01 | 1.00 | 0.00 | 0.00 | 10/20/2025 | 10/20/2025 3:59:46 PM EST | |
| 4.00 | 3.15 | 4.35 | 3.75 | 3.76 | % | 0.94 | 1 | 0 | 5.03 | 1.00 | 0.00 | 0.00 | 10/20/2025 | 10/20/2025 3:59:46 PM EST | |
| 4.50 | 2.11 | 4.05 | 3.08 | 4.21 | 0.00 | 0.00% | 0.68 | 0 | 4 | 5.03 | 1.00 | 0.00 | 0.00 | 9/29/2025 | 10/20/2025 3:59:46 PM EST |
| 5.00 | 2.51 | 3.35 | 2.93 | 2.96 | +0.26 | +9.63% | 0.59 | 1 | 79 | 3.77 | 1.00 | 0.00 | 0.00 | 10/20/2025 | 10/20/2025 3:59:46 PM EST |
| 5.50 | 1.88 | 2.36 | 2.12 | 2.50 | 0.00 | 0.00% | 0.39 | 0 | 18 | 1.69 | 1.00 | 0.00 | 0.00 | 10/13/2025 | 10/20/2025 3:59:46 PM EST |
| 6.00 | 1.63 | 1.87 | 1.75 | 1.76 | +0.03 | +1.74% | 0.29 | 60 | 2,722 | 1.36 | 0.99 | 0.02 | 0.00 | 10/20/2025 | 10/20/2025 3:59:46 PM EST |
| 6.50 | 1.21 | 1.36 | 1.29 | 1.15 | -0.11 | -8.73% | 0.20 | 1 | 230 | 1.01 | 0.96 | 0.10 | 0.00 | 10/20/2025 | 10/20/2025 3:59:46 PM EST |
| 7.00 | 0.75 | 0.84 | 0.80 | 0.83 | 0.00 | 0.00% | 0.11 | 175 | 1,738 | 0.65 | 0.86 | 0.29 | -0.01 | 10/20/2025 | 10/20/2025 3:59:46 PM EST |
| 7.50 | 0.43 | 0.44 | 0.44 | 0.44 | -0.01 | -2.23% | 0.06 | 166 | 1,422 | 0.55 | 0.66 | 0.52 | -0.01 | 10/20/2025 | 10/20/2025 3:59:46 PM EST |
| 8.00 | 0.20 | 0.21 | 0.21 | 0.21 | -0.03 | -12.50% | 0.03 | 4,466 | 7,391 | 0.58 | 0.39 | 0.51 | -0.01 | 10/20/2025 | 10/20/2025 3:59:46 PM EST |
| 8.50 | 0.09 | 0.10 | 0.10 | 0.09 | -0.03 | -25.00% | 0.01 | 4,197 | 13,868 | 0.62 | 0.22 | 0.35 | -0.01 | 10/20/2025 | 10/20/2025 3:59:46 PM EST |
| 9.00 | 0.05 | 0.06 | 0.06 | 0.05 | -0.02 | -28.58% | 0.01 | 2,726 | 17,198 | 0.71 | 0.13 | 0.22 | -0.01 | 10/20/2025 | 10/20/2025 3:59:46 PM EST |
| 9.50 | 0.03 | 0.04 | 0.04 | 0.03 | -0.01 | -25.00% | 0.00 | 1,048 | 5,978 | 0.79 | 0.07 | 0.14 | -0.01 | 10/20/2025 | 10/20/2025 3:59:46 PM EST |
| 10.00 | 0.02 | 0.03 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 1,344 | 16,473 | 0.87 | 0.04 | 0.08 | 0.00 | 10/20/2025 | 10/20/2025 3:59:46 PM EST |
| 10.50 | 0.02 | 0.03 | 0.03 | 0.02 | -0.01 | -33.34% | 0.00 | 175 | 868 | 1.00 | 0.02 | 0.04 | 0.00 | 10/20/2025 | 10/20/2025 3:59:46 PM EST |
| 11.00 | 0.01 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 0.00 | 36 | 5,525 | 1.06 | 0.01 | 0.03 | 0.00 | 10/20/2025 | 10/20/2025 3:59:46 PM EST |
| 11.50 | 0.01 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,284 | 1.16 | 0.01 | 0.01 | 0.00 | 10/17/2025 | 10/20/2025 3:59:46 PM EST |
| 12.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 48 | 4,605 | 1.22 | 0.00 | 0.01 | 0.00 | 10/20/2025 | 10/20/2025 3:59:46 PM EST |
| 12.50 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 169 | 711 | 1.31 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 10/20/2025 3:59:46 PM EST |
| 13.00 | 0.00 | 0.03 | 0.02 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1,146 | 1.57 | 0.00 | 0.00 | 0.00 | 10/17/2025 | 10/20/2025 3:59:46 PM EST |
| 13.50 | 0.00 | 0.07 | 0.04 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 18 | 1.93 | 0.00 | 0.00 | 0.00 | 10/13/2025 | 10/20/2025 3:59:46 PM EST |
| 14.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 1,018 | 1.49 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 10/20/2025 3:59:46 PM EST |
| 15.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,377 | 1.63 | 0.00 | 0.00 | 0.00 | 10/15/2025 | 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 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 0 | 2.50 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 10/20/2025 3:59:46 PM EST |
| 3.50 | 0.00 | 0.02 | 0.01 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.35 | 0.00 | 0.00 | 0.00 | 9/16/2025 | 10/20/2025 3:59:46 PM EST |
| 4.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 1.99 | 0.00 | 0.00 | 0.00 | 10/20/2025 3:59:46 PM EST | |||
| 4.50 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 10/20/2025 3:59:46 PM EST | |||
| 5.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 41 | 1.39 | 0.00 | 0.00 | 0.00 | 10/16/2025 | 10/20/2025 3:59:46 PM EST |
| 5.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 92 | 1.00 | 0.00 | 0.00 | 0.00 | 10/16/2025 | 10/20/2025 3:59:46 PM EST |
| 6.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 3 | 592 | 0.78 | -0.01 | 0.02 | 0.00 | 10/20/2025 | 10/20/2025 3:59:46 PM EST |
| 6.50 | 0.00 | 0.01 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 492 | 2,583 | 0.57 | -0.04 | 0.10 | 0.00 | 10/20/2025 | 10/20/2025 3:59:46 PM EST |
| 7.00 | 0.04 | 0.05 | 0.05 | 0.05 | -0.04 | -44.45% | 0.01 | 416 | 9,123 | 0.53 | -0.14 | 0.29 | -0.01 | 10/20/2025 | 10/20/2025 3:59:46 PM EST |
| 7.50 | 0.18 | 0.19 | 0.19 | 0.17 | -0.09 | -34.62% | 0.03 | 324 | 8,807 | 0.56 | -0.34 | 0.52 | -0.01 | 10/20/2025 | 10/20/2025 3:59:46 PM EST |
| 8.00 | 0.44 | 0.49 | 0.47 | 0.44 | -0.10 | -18.52% | 0.06 | 199 | 5,731 | 0.60 | -0.61 | 0.51 | -0.01 | 10/20/2025 | 10/20/2025 3:59:46 PM EST |
| 8.50 | 0.83 | 0.87 | 0.85 | 0.86 | -0.07 | -7.53% | 0.10 | 412 | 1,352 | 0.64 | -0.78 | 0.35 | -0.01 | 10/20/2025 | 10/20/2025 3:59:46 PM EST |
| 9.00 | 1.29 | 1.41 | 1.35 | 1.30 | -0.11 | -7.81% | 0.15 | 6,854 | 570 | 1.03 | -0.87 | 0.22 | -0.01 | 10/20/2025 | 10/20/2025 3:59:46 PM EST |
| 9.50 | 0.97 | 2.15 | 1.56 | 1.77 | 0.00 | 0.00% | 0.16 | 0 | 55 | 1.87 | -0.93 | 0.14 | -0.01 | 10/15/2025 | 10/20/2025 3:59:46 PM EST |
| 10.00 | 1.70 | 2.65 | 2.18 | 1.85 | 0.00 | 0.00% | 0.22 | 0 | 198 | 2.00 | -0.96 | 0.08 | 0.00 | 10/9/2025 | 10/20/2025 3:59:46 PM EST |
| 10.50 | 1.93 | 3.30 | 2.62 | 2.51 | 0.00 | 0.00% | 0.25 | 0 | 105 | 2.52 | -0.98 | 0.04 | 0.00 | 10/14/2025 | 10/20/2025 3:59:46 PM EST |
| 11.00 | 2.39 | 4.20 | 3.30 | 2.25 | 0.00 | 0.00% | 0.30 | 0 | 19 | 3.50 | -0.99 | 0.03 | 0.00 | 10/10/2025 | 10/20/2025 3:59:46 PM EST |
| 11.50 | 2.77 | 4.95 | 3.86 | 3.35 | 0.00 | 0.00% | 0.34 | 0 | 30 | 4.16 | -0.99 | 0.01 | 0.00 | 10/8/2025 | 10/20/2025 3:59:46 PM EST |
| 12.00 | 3.75 | 5.55 | 4.65 | 3.63 | 0.00 | 0.00% | 0.39 | 0 | 1 | 6.01 | -1.00 | 0.01 | 0.00 | 9/23/2025 | 10/20/2025 3:59:46 PM EST |
| 12.50 | 3.60 | 6.00 | 4.80 | 4.00 | 0.00 | 0.00% | 0.38 | 0 | 74 | 4.58 | -1.00 | 0.00 | 0.00 | 10/6/2025 | 10/20/2025 3:59:46 PM EST |
| 13.00 | 4.10 | 7.35 | 5.73 | 4.45 | 0.00 | 0.00% | 0.44 | 0 | 30 | 6.32 | -1.00 | 0.00 | 0.00 | 10/6/2025 | 10/20/2025 3:59:46 PM EST |
| 13.50 | 4.60 | 7.85 | 6.23 | % | 0.46 | 0 | 0 | 6.46 | -1.00 | 0.00 | 0.00 | 10/20/2025 3:59:46 PM EST | |||
| 14.00 | 5.10 | 8.35 | 6.73 | 5.46 | 0.00 | 0.00% | 0.48 | 0 | 14 | 6.59 | -1.00 | 0.00 | 0.00 | 10/6/2025 | 10/20/2025 3:59:46 PM EST |
| 15.00 | 6.30 | 8.80 | 7.55 | 7.12 | 0.00 | 0.00% | 0.50 | 0 | 5 | 5.81 | -1.00 | 0.00 | 0.00 | 10/16/2025 | 10/20/2025 3:59:46 PM EST |