Options Chain for SNAP INC CL A (SNAP) - $5.25 as of 11/5/2026 7:51:13 AM 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 | 3.90 | 4.20 | 4.05 | 4.21 | -0.69 | -14.09% | 4.05 | 5 | 178 | 9.13 | 1.00 | 0.00 | 0.00 | 11/5/2026 | 11/5/2026 9:58:49 AM EST |
| 1.50 | 2.70 | 5.10 | 3.90 | 3.56 | -0.54 | -13.18% | 2.60 | 2 | 84 | 0.00 | 1.00 | 0.00 | 0.00 | 11/5/2026 | 11/5/2026 9:58:49 AM EST |
| 2.00 | 2.21 | 3.80 | 3.01 | 3.27 | -0.66 | -16.80% | 1.50 | 1 | 46 | 0.00 | 1.00 | 0.00 | 0.00 | 11/5/2026 | 11/5/2026 9:58:49 AM EST |
| 2.50 | 1.26 | 4.60 | 2.93 | 2.88 | 0.00 | 0.00% | 1.17 | 0 | 6 | 0.00 | 1.00 | 0.00 | 0.00 | 11/2/2026 | 11/5/2026 9:58:49 AM EST |
| 3.00 | 1.89 | 2.79 | 2.34 | 2.58 | 0.00 | 0.00% | 0.78 | 0 | 4 | 0.00 | 1.00 | 0.00 | 0.00 | 11/2/2026 | 11/5/2026 9:58:49 AM EST |
| 3.50 | 0.71 | 3.60 | 2.16 | 2.49 | 0.00 | 0.00% | 0.62 | 0 | 6 | 0.00 | 1.00 | 0.00 | 0.00 | 11/4/2026 | 11/5/2026 9:58:49 AM EST |
| 4.00 | 0.22 | 3.15 | 1.69 | 1.79 | 0.00 | 0.00% | 0.42 | 0 | 80 | 0.00 | 0.99 | 0.04 | 0.00 | 11/4/2026 | 11/5/2026 9:58:49 AM EST |
| 4.50 | 0.50 | 0.73 | 0.62 | 0.70 | -0.86 | -55.13% | 0.14 | 2 | 13 | 9.19 | 0.91 | 0.25 | -0.01 | 11/5/2026 | 11/5/2026 9:58:49 AM EST |
| 5.00 | 0.22 | 0.27 | 0.25 | 0.24 | -0.74 | -75.51% | 0.05 | 55 | 1,085 | 0.76 | 0.69 | 0.58 | -0.01 | 11/5/2026 | 11/5/2026 9:58:49 AM EST |
| 5.50 | 0.07 | 0.10 | 0.09 | 0.10 | -0.60 | -85.72% | 0.02 | 462 | 706 | 0.79 | 0.38 | 0.60 | -0.02 | 11/5/2026 | 11/5/2026 9:58:49 AM EST |
| 6.00 | 0.03 | 0.04 | 0.04 | 0.04 | -0.38 | -90.48% | 0.01 | 378 | 4,326 | 0.85 | 0.16 | 0.38 | -0.01 | 11/5/2026 | 11/5/2026 9:58:49 AM EST |
| 6.50 | 0.02 | 0.03 | 0.03 | 0.02 | -0.22 | -91.67% | 0.00 | 666 | 2,082 | 0.95 | 0.05 | 0.16 | 0.00 | 11/5/2026 | 11/5/2026 9:58:49 AM EST |
| 7.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.12 | -92.31% | 0.00 | 213 | 2,075 | 1.13 | 0.01 | 0.05 | 0.00 | 11/5/2026 | 11/5/2026 9:58:49 AM EST |
| 7.50 | 0.00 | 0.01 | 0.01 | 0.01 | -0.06 | -85.72% | 0.00 | 169 | 1,552 | 1.76 | 0.00 | 0.01 | 0.00 | 11/5/2026 | 11/5/2026 9:58:49 AM EST |
| 8.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.04 | -80.00% | 0.00 | 22 | 1,628 | 1.65 | 0.00 | 0.00 | 0.00 | 11/5/2026 | 11/5/2026 9:58:49 AM EST |
| 8.50 | 0.00 | 0.01 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 4 | 2,488 | 2.82 | 0.00 | 0.00 | 0.00 | 11/5/2026 | 11/5/2026 9:58:49 AM EST |
| 9.00 | 0.00 | 0.03 | 0.02 | 0.01 | -0.02 | -66.67% | 0.00 | 3 | 1,486 | 1.86 | 0.00 | 0.00 | 0.00 | 11/5/2026 | 11/5/2026 9:58:49 AM EST |
| 9.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 5,392 | 1.81 | 0.00 | 0.00 | 0.00 | 11/4/2026 | 11/5/2026 9:58:49 AM EST |
| 10.00 | 0.00 | 1.33 | 0.67 | 0.02 | 0.00 | 0.00% | 0.07 | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 10/30/2026 | 11/5/2026 9:58:49 AM EST |
| 10.50 | 0.00 | 0.11 | 0.06 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 7 | 3.14 | 0.00 | 0.00 | 0.00 | 10/29/2026 | 11/5/2026 9:58:49 AM 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 | 0.45 | 0.23 | 0.01 | 0.00 | 0.00% | 0.23 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 10/28/2026 | 11/5/2026 9:58:49 AM EST |
| 1.50 | 0.00 | 0.20 | 0.10 | 1.10 | +0.98 | +816.67% | 0.07 | 1 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 11/5/2026 | 11/5/2026 9:58:49 AM EST |
| 2.00 | 0.00 | 2.13 | 1.07 | % | 0.54 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/5/2026 9:58:49 AM EST | |||
| 2.50 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.43 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 11/2/2026 | 11/5/2026 9:58:49 AM EST |
| 3.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 15 | 1.89 | 0.00 | 0.00 | 0.00 | 11/2/2026 | 11/5/2026 9:58:49 AM EST |
| 3.50 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 20 | 3.18 | 0.00 | 0.00 | 0.00 | 11/2/2026 | 11/5/2026 9:58:49 AM EST |
| 4.00 | 0.01 | 0.03 | 0.02 | 0.01 | -0.01 | -50.00% | 0.01 | 8 | 577 | 1.02 | -0.01 | 0.04 | 0.00 | 11/5/2026 | 11/5/2026 9:58:49 AM EST |
| 4.50 | 0.04 | 0.08 | 0.06 | 0.06 | +0.01 | +20.00% | 0.01 | 291 | 2,134 | 0.73 | -0.09 | 0.25 | -0.01 | 11/5/2026 | 11/5/2026 9:58:49 AM EST |
| 5.00 | 0.24 | 0.27 | 0.26 | 0.25 | +0.14 | +127.28% | 0.05 | 3,088 | 859 | 0.80 | -0.31 | 0.58 | -0.01 | 11/5/2026 | 11/5/2026 9:58:49 AM EST |
| 5.50 | 0.53 | 0.65 | 0.59 | 0.60 | +0.35 | +140.00% | 0.11 | 411 | 1,013 | 0.80 | -0.62 | 0.60 | -0.02 | 11/5/2026 | 11/5/2026 9:58:49 AM EST |
| 6.00 | 0.98 | 1.11 | 1.05 | 1.01 | +0.50 | +98.04% | 0.18 | 1,444 | 1,344 | 1.11 | -0.84 | 0.38 | -0.01 | 11/5/2026 | 11/5/2026 9:58:49 AM EST |
| 6.50 | 1.25 | 1.61 | 1.43 | 0.81 | 0.00 | 0.00% | 0.22 | 0 | 634 | 3.15 | -0.95 | 0.16 | 0.00 | 11/4/2026 | 11/5/2026 9:58:49 AM EST |
| 7.00 | 1.49 | 2.23 | 1.86 | 1.40 | 0.00 | 0.00% | 0.27 | 0 | 79 | 2.41 | -0.99 | 0.05 | 0.00 | 11/4/2026 | 11/5/2026 9:58:49 AM EST |
| 7.50 | 1.23 | 3.60 | 2.42 | 2.39 | +0.70 | +41.42% | 0.32 | 2 | 139 | 6.36 | -1.00 | 0.01 | 0.00 | 11/5/2026 | 11/5/2026 9:58:49 AM EST |
| 8.00 | 2.30 | 3.40 | 2.85 | 2.09 | 0.00 | 0.00% | 0.36 | 0 | 205 | 6.03 | -1.00 | 0.00 | 0.00 | 11/4/2026 | 11/5/2026 9:58:49 AM EST |
| 8.50 | 3.25 | 4.65 | 3.95 | 3.19 | 0.00 | 0.00% | 0.46 | 0 | 3 | 6.14 | -1.00 | 0.00 | 0.00 | 10/30/2026 | 11/5/2026 9:58:49 AM EST |
| 9.00 | 3.65 | 5.60 | 4.63 | 3.59 | 0.00 | 0.00% | 0.51 | 0 | 1 | 6.87 | -1.00 | 0.00 | 0.00 | 11/2/2026 | 11/5/2026 9:58:49 AM EST |
| 9.50 | 3.20 | 6.25 | 4.73 | 4.19 | 0.00 | 0.00% | 0.50 | 0 | 3 | 7.74 | -1.00 | 0.00 | 0.00 | 10/30/2026 | 11/5/2026 9:58:49 AM EST |
| 10.00 | 3.70 | 6.10 | 4.90 | 4.86 | +0.23 | +4.97% | 0.49 | 2 | 2 | 9.57 | -1.00 | 0.00 | 0.00 | 11/5/2026 | 11/5/2026 9:58:49 AM EST |
| 10.50 | 5.25 | 7.15 | 6.20 | 5.31 | +0.18 | +3.51% | 0.59 | 1 | 4 | 9.77 | -1.00 | 0.00 | 0.00 | 11/5/2026 | 11/5/2026 9:58:49 AM EST |