Options Chain for SNAP INC CL A (SNAP) - $9.91 as of 7/18/2025 3:35:43 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 | 8.75 | 9.20 | 8.98 | 8.25 | 0.00 | 0.00% | 8.98 | 0 | 2 | 5.79 | 1.00 | 0.00 | 0.00 | 7/7/2025 | 7/18/2025 4:00:00 PM EST |
| 2.00 | 8.00 | 8.15 | 8.08 | % | 4.04 | 0 | 0 | 3.29 | 1.00 | 0.00 | 0.00 | 7/18/2025 4:00:00 PM EST | |||
| 3.00 | 7.05 | 7.15 | 7.10 | 6.35 | 0.00 | 0.00% | 2.37 | 0 | 1 | 2.34 | 1.00 | 0.00 | 0.00 | 7/7/2025 | 7/18/2025 4:00:00 PM EST |
| 4.00 | 5.50 | 6.15 | 5.83 | 6.12 | % | 1.46 | 2 | 0 | 1.93 | 0.99 | 0.01 | 0.00 | 7/18/2025 | 7/18/2025 4:00:00 PM EST | |
| 5.00 | 5.15 | 5.25 | 5.20 | 5.10 | +0.55 | +12.09% | 1.04 | 2 | 60 | 0.87 | 0.96 | 0.02 | 0.00 | 7/18/2025 | 7/18/2025 4:00:00 PM EST |
| 6.00 | 4.30 | 4.35 | 4.33 | 4.20 | -0.07 | -1.64% | 0.72 | 1 | 266 | 0.79 | 0.92 | 0.03 | 0.00 | 7/18/2025 | 7/18/2025 4:00:00 PM EST |
| 7.00 | 3.50 | 3.55 | 3.53 | 3.55 | +0.35 | +10.94% | 0.50 | 60 | 2,662 | 0.76 | 0.86 | 0.05 | 0.00 | 7/18/2025 | 7/18/2025 4:00:00 PM EST |
| 8.00 | 2.81 | 2.87 | 2.84 | 2.79 | 0.00 | 0.00% | 0.35 | 0 | 3,382 | 0.75 | 0.78 | 0.07 | -0.01 | 7/17/2025 | 7/18/2025 4:00:00 PM EST |
| 9.00 | 2.24 | 2.27 | 2.26 | 2.24 | 0.00 | 0.00% | 0.25 | 68 | 1,138 | 0.74 | 0.69 | 0.08 | -0.01 | 7/18/2025 | 7/18/2025 4:00:00 PM EST |
| 10.00 | 1.74 | 1.78 | 1.76 | 1.75 | +0.01 | +0.58% | 0.18 | 32 | 694 | 0.73 | 0.60 | 0.09 | -0.01 | 7/18/2025 | 7/18/2025 4:00:00 PM EST |
| 11.00 | 1.33 | 1.37 | 1.35 | 1.37 | +0.02 | +1.49% | 0.12 | 2 | 2,258 | 0.72 | 0.51 | 0.10 | -0.01 | 7/18/2025 | 7/18/2025 4:00:00 PM EST |
| 12.00 | 1.01 | 1.03 | 1.02 | 1.01 | +0.01 | +1.00% | 0.09 | 22 | 643 | 0.70 | 0.42 | 0.10 | -0.01 | 7/18/2025 | 7/18/2025 4:00:00 PM EST |
| 13.00 | 0.76 | 0.78 | 0.77 | 0.75 | +0.07 | +10.30% | 0.06 | 5 | 159 | 0.70 | 0.34 | 0.09 | -0.01 | 7/18/2025 | 7/18/2025 4:00:00 PM EST |
| 14.00 | 0.57 | 0.59 | 0.58 | 0.55 | +0.11 | +25.00% | 0.04 | 2 | 447 | 0.69 | 0.28 | 0.08 | -0.01 | 7/18/2025 | 7/18/2025 4:00:00 PM EST |
| 15.00 | 0.42 | 0.46 | 0.44 | 0.41 | 0.00 | 0.00% | 0.03 | 1 | 117 | 0.69 | 0.22 | 0.07 | -0.01 | 7/18/2025 | 7/18/2025 4:00:00 PM EST |
| 16.00 | 0.31 | 0.35 | 0.33 | 0.32 | +0.02 | +6.67% | 0.02 | 10 | 232 | 0.69 | 0.18 | 0.06 | 0.00 | 7/18/2025 | 7/18/2025 4:00:00 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 | 0.06 | 0.03 | % | 0.03 | 0 | 0 | 2.28 | 0.00 | 0.00 | 0.00 | 7/18/2025 4:00:00 PM EST | |||
| 2.00 | 0.00 | 0.12 | 0.06 | % | 0.03 | 0 | 0 | 1.82 | 0.00 | 0.00 | 0.00 | 7/18/2025 4:00:00 PM EST | |||
| 3.00 | 0.00 | 0.13 | 0.07 | 0.07 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.23 | 0.00 | 0.00 | 0.00 | 7/2/2025 | 7/18/2025 4:00:00 PM EST |
| 4.00 | 0.00 | 0.16 | 0.08 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 340 | 1.04 | -0.01 | 0.01 | 0.00 | 7/16/2025 | 7/18/2025 4:00:00 PM EST |
| 5.00 | 0.00 | 0.16 | 0.08 | 0.08 | -0.04 | -33.34% | 0.02 | 10 | 78 | 0.75 | -0.04 | 0.02 | 0.00 | 7/18/2025 | 7/18/2025 4:00:00 PM EST |
| 6.00 | 0.19 | 0.21 | 0.20 | 0.19 | -0.09 | -32.15% | 0.03 | 5,075 | 847 | 0.76 | -0.08 | 0.03 | 0.00 | 7/18/2025 | 7/18/2025 4:00:00 PM EST |
| 7.00 | 0.38 | 0.41 | 0.40 | 0.40 | 0.00 | 0.00% | 0.06 | 0 | 1,353 | 0.74 | -0.14 | 0.05 | 0.00 | 7/17/2025 | 7/18/2025 4:00:00 PM EST |
| 8.00 | 0.69 | 0.71 | 0.70 | 0.69 | +0.03 | +4.55% | 0.09 | 1,787 | 4,070 | 0.74 | -0.22 | 0.07 | -0.01 | 7/18/2025 | 7/18/2025 4:00:00 PM EST |
| 9.00 | 1.08 | 1.10 | 1.09 | 1.12 | +0.08 | +7.70% | 0.12 | 2 | 660 | 0.72 | -0.31 | 0.08 | -0.01 | 7/18/2025 | 7/18/2025 4:00:00 PM EST |
| 10.00 | 1.58 | 1.61 | 1.60 | 1.53 | 0.00 | 0.00% | 0.16 | 0 | 489 | 0.72 | -0.40 | 0.09 | -0.01 | 7/17/2025 | 7/18/2025 4:00:00 PM EST |
| 11.00 | 2.16 | 2.19 | 2.18 | 2.58 | 0.00 | 0.00% | 0.20 | 0 | 579 | 0.70 | -0.49 | 0.10 | -0.01 | 7/11/2025 | 7/18/2025 4:00:00 PM EST |
| 12.00 | 2.83 | 2.88 | 2.86 | 3.65 | 0.00 | 0.00% | 0.24 | 0 | 12 | 0.70 | -0.58 | 0.10 | -0.01 | 6/30/2025 | 7/18/2025 4:00:00 PM EST |
| 13.00 | 3.55 | 3.65 | 3.60 | % | 0.28 | 0 | 0 | 0.69 | -0.66 | 0.09 | -0.01 | 7/18/2025 4:00:00 PM EST | |||
| 14.00 | 4.35 | 4.45 | 4.40 | 4.90 | 0.00 | 0.00% | 0.31 | 0 | 9 | 0.68 | -0.72 | 0.08 | -0.01 | 7/1/2025 | 7/18/2025 4:00:00 PM EST |
| 15.00 | 5.25 | 5.30 | 5.28 | 6.33 | 0.00 | 0.00% | 0.35 | 0 | 2 | 0.69 | -0.78 | 0.07 | -0.01 | 6/30/2025 | 7/18/2025 4:00:00 PM EST |
| 16.00 | 6.15 | 6.25 | 6.20 | % | 0.39 | 0 | 0 | 0.73 | -0.82 | 0.06 | 0.00 | 7/18/2025 4:00:00 PM EST |