Options Chain for SNAP INC CL A (SNAP) - $10.59 as of 11/20/2024 8:43:21 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 5.50 | 5.70 | 7.21 | 0.00 | 0.00% | 0 | 1 | 2.98 | 1.00 | 0.00 | 0.00 | 11/7/2024 | 11/20/2024 3:59:57 PM EST |
| 5.50 | 5.05 | 5.25 | % | 0 | 0 | 3.89 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 6.00 | 4.55 | 4.75 | % | 0 | 0 | 3.29 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 6.50 | 4.05 | 4.25 | 4.05 | 0.00 | 0.00% | 0 | 1 | 2.31 | 1.00 | 0.00 | 0.00 | 10/25/2024 | 11/20/2024 3:59:57 PM EST |
| 7.00 | 3.55 | 3.75 | % | 0 | 0 | 1.77 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 7.50 | 3.05 | 3.20 | 3.15 | 0.00 | 0.00% | 0 | 5 | 2.54 | 1.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:57 PM EST |
| 8.00 | 2.54 | 2.73 | 4.50 | 0.00 | 0.00% | 0 | 2 | 1.41 | 1.00 | 0.00 | 0.00 | 10/30/2024 | 11/20/2024 3:59:57 PM EST |
| 8.50 | 2.04 | 2.26 | 2.10 | 0.00 | 0.00% | 0 | 8 | 1.27 | 1.00 | 0.01 | 0.00 | 11/15/2024 | 11/20/2024 3:59:57 PM EST |
| 9.00 | 1.58 | 1.70 | 1.61 | 0.00 | 0.00% | 0 | 31 | 0.88 | 0.98 | 0.04 | 0.00 | 11/19/2024 | 11/20/2024 3:59:57 PM EST |
| 9.50 | 1.11 | 1.20 | 1.08 | 0.00 | 0.00% | 0 | 90 | 0.66 | 0.93 | 0.16 | -0.01 | 11/19/2024 | 11/20/2024 3:59:57 PM EST |
| 10.00 | 0.71 | 0.76 | 0.75 | +0.09 | +13.64% | 418 | 329 | 0.52 | 0.79 | 0.34 | -0.02 | 11/20/2024 | 11/20/2024 3:59:57 PM EST |
| 10.50 | 0.39 | 0.43 | 0.41 | +0.06 | +17.15% | 1,777 | 434 | 0.52 | 0.57 | 0.47 | -0.02 | 11/20/2024 | 11/20/2024 3:59:57 PM EST |
| 11.00 | 0.20 | 0.22 | 0.21 | +0.04 | +23.53% | 831 | 3,119 | 0.54 | 0.35 | 0.43 | -0.02 | 11/20/2024 | 11/20/2024 3:59:57 PM EST |
| 11.50 | 0.10 | 0.11 | 0.09 | +0.02 | +28.58% | 290 | 828 | 0.58 | 0.20 | 0.30 | -0.02 | 11/20/2024 | 11/20/2024 3:59:57 PM EST |
| 12.00 | 0.05 | 0.06 | 0.06 | +0.03 | +100.00% | 185 | 1,131 | 0.62 | 0.12 | 0.19 | -0.01 | 11/20/2024 | 11/20/2024 3:59:57 PM EST |
| 12.50 | 0.02 | 0.04 | 0.03 | +0.01 | +50.00% | 44 | 1,572 | 0.66 | 0.08 | 0.13 | -0.01 | 11/20/2024 | 11/20/2024 3:59:57 PM EST |
| 13.00 | 0.01 | 0.03 | 0.03 | +0.02 | +200.00% | 101 | 889 | 0.78 | 0.04 | 0.07 | -0.01 | 11/20/2024 | 11/20/2024 3:59:57 PM EST |
| 13.50 | 0.01 | 0.02 | 0.02 | +0.01 | +100.00% | 7 | 2,906 | 0.79 | 0.03 | 0.05 | 0.00 | 11/20/2024 | 11/20/2024 3:59:57 PM EST |
| 14.00 | 0.01 | 0.03 | 0.03 | 0.00 | 0.00% | 0 | 623 | 0.91 | 0.01 | 0.03 | 0.00 | 11/18/2024 | 11/20/2024 3:59:57 PM EST |
| 14.50 | 0.01 | 0.02 | 0.02 | 0.00 | 0.00% | 15 | 186 | 0.97 | 0.01 | 0.02 | 0.00 | 11/20/2024 | 11/20/2024 3:59:57 PM EST |
| 15.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 565 | 1.11 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:57 PM EST |
| 15.50 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 70 | 1.20 | 0.00 | 0.00 | 0.00 | 11/12/2024 | 11/20/2024 3:59:57 PM EST |
| 16.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 49 | 1.28 | 0.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 3:59:57 PM EST |
| 16.50 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 40 | 1.36 | 0.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:57 PM EST |
| 17.00 | 0.01 | 0.03 | 0.01 | -0.01 | -50.00% | 14 | 435 | 1.41 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:57 PM EST |
| 17.50 | 0.00 | 0.50 | 0.02 | 0.00 | 0.00% | 0 | 12 | 3.06 | 0.00 | 0.00 | 0.00 | 11/7/2024 | 11/20/2024 3:59:57 PM EST |
| 18.00 | 0.00 | 0.50 | 0.01 | 0.00 | 0.00% | 0 | 10 | 3.16 | 0.00 | 0.00 | 0.00 | 11/12/2024 | 11/20/2024 3:59:57 PM EST |
| 18.50 | 0.00 | 0.50 | % | 0 | 0 | 3.26 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 19.00 | 0.00 | 0.50 | % | 0 | 0 | 3.35 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 19.50 | 0.00 | 0.50 | % | 0 | 0 | 3.44 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 20.00 | 0.00 | 0.36 | 0.39 | 0.00 | 0.00% | 0 | 13 | 3.21 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:57 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.03 | % | 0 | 0 | 2.52 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 5.50 | 0.00 | 0.04 | % | 0 | 0 | 2.35 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 6.00 | 0.00 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 3 | 2.16 | 0.00 | 0.00 | 0.00 | 10/14/2024 | 11/20/2024 3:59:57 PM EST |
| 6.50 | 0.00 | 0.06 | % | 0 | 0 | 1.97 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 7.00 | 0.00 | 0.08 | 0.04 | 0.00 | 0.00% | 0 | 27 | 1.84 | 0.00 | 0.00 | 0.00 | 11/7/2024 | 11/20/2024 3:59:57 PM EST |
| 7.50 | 0.00 | 0.03 | 0.02 | 0.00 | 0.00% | 0 | 42 | 1.29 | 0.00 | 0.00 | 0.00 | 11/14/2024 | 11/20/2024 3:59:57 PM EST |
| 8.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 145 | 1.00 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:57 PM EST |
| 8.50 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 167 | 0.73 | 0.00 | 0.01 | 0.00 | 11/11/2024 | 11/20/2024 3:59:57 PM EST |
| 9.00 | 0.00 | 0.03 | 0.01 | 0.00 | 0.00% | 0 | 66 | 0.70 | -0.02 | 0.04 | 0.00 | 11/18/2024 | 11/20/2024 3:59:57 PM EST |
| 9.50 | 0.02 | 0.03 | 0.03 | -0.01 | -25.00% | 80 | 139 | 0.49 | -0.07 | 0.16 | -0.01 | 11/20/2024 | 11/20/2024 3:59:57 PM EST |
| 10.00 | 0.09 | 0.11 | 0.10 | -0.02 | -16.67% | 196 | 1,820 | 0.49 | -0.21 | 0.34 | -0.02 | 11/20/2024 | 11/20/2024 3:59:57 PM EST |
| 10.50 | 0.26 | 0.29 | 0.25 | -0.05 | -16.67% | 160 | 636 | 0.50 | -0.43 | 0.47 | -0.02 | 11/20/2024 | 11/20/2024 3:59:57 PM EST |
| 11.00 | 0.35 | 0.61 | 0.60 | 0.00 | 0.00% | 304 | 1,404 | 0.53 | -0.65 | 0.43 | -0.02 | 11/20/2024 | 11/20/2024 3:59:57 PM EST |
| 11.50 | 0.70 | 1.02 | 0.89 | -0.08 | -8.25% | 85 | 580 | 0.32 | -0.80 | 0.30 | -0.02 | 11/20/2024 | 11/20/2024 3:59:57 PM EST |
| 12.00 | 1.18 | 1.46 | 1.39 | -0.01 | -0.72% | 11 | 273 | 0.70 | -0.88 | 0.19 | -0.01 | 11/20/2024 | 11/20/2024 3:59:57 PM EST |
| 12.50 | 1.84 | 1.97 | 1.90 | 0.00 | 0.00% | 2 | 126 | 0.91 | -0.92 | 0.13 | -0.01 | 11/20/2024 | 11/20/2024 3:59:57 PM EST |
| 13.00 | 2.34 | 2.91 | 2.38 | -0.01 | -0.42% | 2 | 81 | 1.06 | -0.96 | 0.07 | -0.01 | 11/20/2024 | 11/20/2024 3:59:57 PM EST |
| 13.50 | 2.80 | 2.96 | 2.96 | 0.00 | 0.00% | 0 | 27 | 1.16 | -0.97 | 0.05 | 0.00 | 11/15/2024 | 11/20/2024 3:59:57 PM EST |
| 14.00 | 3.35 | 3.45 | 3.40 | 0.00 | 0.00% | 0 | 4 | 0.99 | -0.99 | 0.03 | 0.00 | 11/18/2024 | 11/20/2024 3:59:57 PM EST |
| 14.50 | 3.85 | 3.95 | 2.23 | 0.00 | 0.00% | 0 | 1 | 1.36 | -0.99 | 0.02 | 0.00 | 11/7/2024 | 11/20/2024 3:59:57 PM EST |
| 15.00 | 4.35 | 4.45 | 2.99 | 0.00 | 0.00% | 0 | 1 | 1.65 | -1.00 | 0.00 | 0.00 | 11/8/2024 | 11/20/2024 3:59:57 PM EST |
| 15.50 | 4.80 | 5.00 | % | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 16.00 | 5.35 | 5.50 | % | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 16.50 | 5.85 | 5.95 | % | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 17.00 | 6.30 | 6.50 | % | 0 | 0 | 2.07 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 17.50 | 6.85 | 6.95 | % | 0 | 0 | 1.95 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 18.00 | 7.35 | 7.50 | % | 0 | 0 | 2.25 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 18.50 | 7.80 | 8.00 | % | 0 | 0 | 2.33 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 19.00 | 8.35 | 8.50 | % | 0 | 0 | 2.42 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 19.50 | 8.80 | 9.00 | % | 0 | 0 | 2.50 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 20.00 | 9.30 | 9.50 | % | 0 | 0 | 2.57 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST |