Options Chain for SNAP INC CL A (SNAP) - $8.22 as of 10/3/2025 3:25:18 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 | 6.90 | 7.85 | 7.38 | 7.30 | 0.00 | 0.00% | 7.38 | 0 | 19 | 6.07 | 1.00 | 0.00 | 0.00 | 9/25/2025 | 10/3/2025 3:59:48 PM EST |
| 2.00 | 6.20 | 6.95 | 6.58 | 5.07 | 0.00 | 0.00% | 3.29 | 0 | 2 | 4.02 | 1.00 | 0.00 | 0.00 | 8/28/2025 | 10/3/2025 3:59:48 PM EST |
| 3.00 | 5.45 | 5.80 | 5.63 | 4.28 | 0.00 | 0.00% | 1.88 | 0 | 29 | 1.83 | 1.00 | 0.00 | 0.00 | 9/11/2025 | 10/3/2025 3:59:48 PM EST |
| 4.00 | 4.50 | 4.80 | 4.65 | 3.80 | 0.00 | 0.00% | 1.16 | 0 | 140 | 2.51 | 0.99 | 0.01 | 0.00 | 10/1/2025 | 10/3/2025 3:59:48 PM EST |
| 5.00 | 3.55 | 3.65 | 3.60 | 3.50 | +0.20 | +6.07% | 0.72 | 18 | 922 | 0.82 | 0.97 | 0.03 | 0.00 | 10/3/2025 | 10/3/2025 3:59:48 PM EST |
| 6.00 | 2.70 | 2.86 | 2.78 | 2.82 | +0.42 | +17.50% | 0.46 | 178 | 3,171 | 0.86 | 0.90 | 0.07 | -0.01 | 10/3/2025 | 10/3/2025 3:59:48 PM EST |
| 7.00 | 1.94 | 1.97 | 1.96 | 1.92 | +0.21 | +12.29% | 0.28 | 1,159 | 7,376 | 0.85 | 0.79 | 0.11 | -0.01 | 10/3/2025 | 10/3/2025 3:59:48 PM EST |
| 8.00 | 1.38 | 1.40 | 1.39 | 1.34 | +0.15 | +12.61% | 0.17 | 1,375 | 24,618 | 0.88 | 0.65 | 0.14 | -0.01 | 10/3/2025 | 10/3/2025 3:59:48 PM EST |
| 9.00 | 0.95 | 0.98 | 0.97 | 0.95 | +0.14 | +17.29% | 0.11 | 9,000 | 28,485 | 0.90 | 0.51 | 0.14 | -0.01 | 10/3/2025 | 10/3/2025 3:59:48 PM EST |
| 10.00 | 0.66 | 0.68 | 0.67 | 0.66 | +0.10 | +17.86% | 0.07 | 4,372 | 16,676 | 0.93 | 0.39 | 0.13 | -0.01 | 10/3/2025 | 10/3/2025 3:59:48 PM EST |
| 11.00 | 0.45 | 0.48 | 0.47 | 0.47 | +0.10 | +27.03% | 0.04 | 995 | 7,454 | 0.94 | 0.30 | 0.12 | -0.01 | 10/3/2025 | 10/3/2025 3:59:48 PM EST |
| 12.00 | 0.32 | 0.33 | 0.33 | 0.33 | +0.07 | +26.93% | 0.03 | 994 | 6,763 | 0.96 | 0.23 | 0.10 | -0.01 | 10/3/2025 | 10/3/2025 3:59:48 PM EST |
| 13.00 | 0.22 | 0.25 | 0.24 | 0.24 | +0.06 | +33.34% | 0.02 | 133 | 8,476 | 0.99 | 0.17 | 0.08 | -0.01 | 10/3/2025 | 10/3/2025 3:59:48 PM EST |
| 14.00 | 0.16 | 0.19 | 0.18 | 0.18 | +0.07 | +63.64% | 0.01 | 35 | 1,501 | 1.01 | 0.13 | 0.07 | -0.01 | 10/3/2025 | 10/3/2025 3:59:48 PM EST |
| 15.00 | 0.12 | 0.15 | 0.14 | 0.13 | +0.01 | +8.34% | 0.01 | 766 | 3,738 | 1.04 | 0.10 | 0.05 | -0.01 | 10/3/2025 | 10/3/2025 3:59:48 PM EST |
| 16.00 | 0.09 | 0.11 | 0.10 | 0.11 | +0.06 | +120.00% | 0.01 | 1 | 724 | 1.05 | 0.07 | 0.04 | 0.00 | 10/3/2025 | 10/3/2025 3:59:48 PM EST |
| 20.00 | 0.01 | 0.05 | 0.03 | 0.04 | -0.02 | -33.34% | 0.00 | 5 | 1,027 | 1.06 | 0.03 | 0.02 | 0.00 | 10/3/2025 | 10/3/2025 3:59:48 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 | 0.05 | 0.03 | % | 0.03 | 0 | 0 | 3.35 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:48 PM EST | |||
| 2.00 | 0.00 | 0.04 | 0.02 | 0.02 | +0.01 | +100.00% | 0.01 | 2 | 29 | 2.16 | 0.00 | 0.00 | 0.00 | 10/3/2025 | 10/3/2025 3:59:48 PM EST |
| 3.00 | 0.00 | 0.07 | 0.04 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.77 | 0.00 | 0.00 | 0.00 | 9/16/2025 | 10/3/2025 3:59:48 PM EST |
| 4.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 2,851 | 1.13 | -0.01 | 0.01 | 0.00 | 10/2/2025 | 10/3/2025 3:59:48 PM EST |
| 5.00 | 0.03 | 0.08 | 0.06 | 0.04 | -0.03 | -42.86% | 0.01 | 22 | 731 | 0.93 | -0.03 | 0.03 | 0.00 | 10/3/2025 | 10/3/2025 3:59:48 PM EST |
| 6.00 | 0.13 | 0.16 | 0.15 | 0.15 | -0.03 | -16.67% | 0.02 | 98 | 38,263 | 0.87 | -0.10 | 0.07 | -0.01 | 10/3/2025 | 10/3/2025 3:59:48 PM EST |
| 7.00 | 0.37 | 0.38 | 0.38 | 0.38 | -0.08 | -17.40% | 0.05 | 440 | 19,055 | 0.87 | -0.21 | 0.11 | -0.01 | 10/3/2025 | 10/3/2025 3:59:48 PM EST |
| 8.00 | 0.78 | 0.81 | 0.80 | 0.82 | -0.11 | -11.83% | 0.10 | 4,315 | 17,220 | 0.88 | -0.35 | 0.14 | -0.01 | 10/3/2025 | 10/3/2025 3:59:48 PM EST |
| 9.00 | 1.36 | 1.38 | 1.37 | 1.40 | -0.15 | -9.68% | 0.15 | 770 | 5,148 | 0.91 | -0.49 | 0.14 | -0.01 | 10/3/2025 | 10/3/2025 3:59:48 PM EST |
| 10.00 | 2.06 | 2.09 | 2.08 | 2.07 | -0.23 | -10.00% | 0.21 | 1 | 4,610 | 0.93 | -0.61 | 0.13 | -0.01 | 10/3/2025 | 10/3/2025 3:59:48 PM EST |
| 11.00 | 2.85 | 2.89 | 2.87 | 3.20 | 0.00 | 0.00% | 0.26 | 0 | 1,276 | 0.95 | -0.70 | 0.12 | -0.01 | 10/2/2025 | 10/3/2025 3:59:48 PM EST |
| 12.00 | 3.70 | 3.80 | 3.75 | 4.42 | 0.00 | 0.00% | 0.31 | 0 | 99 | 0.98 | -0.77 | 0.10 | -0.01 | 9/30/2025 | 10/3/2025 3:59:48 PM EST |
| 13.00 | 4.60 | 4.70 | 4.65 | 5.45 | 0.00 | 0.00% | 0.36 | 0 | 1 | 0.99 | -0.83 | 0.08 | -0.01 | 8/7/2025 | 10/3/2025 3:59:48 PM EST |
| 14.00 | 5.55 | 5.65 | 5.60 | 5.55 | -0.34 | -5.78% | 0.40 | 90 | 15 | 1.02 | -0.87 | 0.07 | -0.01 | 10/3/2025 | 10/3/2025 3:59:48 PM EST |
| 15.00 | 6.50 | 6.60 | 6.55 | 6.55 | -0.76 | -10.40% | 0.44 | 8 | 42 | 0.97 | -0.90 | 0.05 | -0.01 | 10/3/2025 | 10/3/2025 3:59:48 PM EST |
| 16.00 | 7.45 | 7.55 | 7.50 | 8.63 | 0.00 | 0.00% | 0.47 | 0 | 0 | 0.96 | -0.93 | 0.04 | 0.00 | 9/11/2025 | 10/3/2025 3:59:48 PM EST |
| 20.00 | 10.85 | 11.55 | 11.20 | 12.41 | 0.00 | 0.00% | 0.56 | 0 | 0 | 1.46 | -0.97 | 0.02 | 0.00 | 8/6/2025 | 10/3/2025 3:59:48 PM EST |