Options Chain for SNAP INC CL A (SNAP) - $10.33 as of 10/22/2024 2:46:20 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 5.00 | 5.15 | % | 0 | 0 | 1.50 | 0.99 | 0.01 | 0.00 | 10/22/2024 1:58:44 PM EST | |||
| 5.50 | 4.55 | 4.65 | % | 0 | 0 | 1.15 | 0.98 | 0.01 | 0.00 | 10/22/2024 1:58:44 PM EST | |||
| 6.00 | 4.05 | 4.15 | % | 0 | 0 | 0.92 | 0.97 | 0.02 | 0.00 | 10/22/2024 1:58:44 PM EST | |||
| 6.50 | 3.60 | 3.70 | 3.80 | % | 1 | 0 | 0.99 | 0.94 | 0.04 | -0.01 | 10/22/2024 | 10/22/2024 1:58:44 PM EST | |
| 7.00 | 3.15 | 3.25 | % | 0 | 0 | 0.96 | 0.91 | 0.05 | -0.01 | 10/22/2024 1:58:44 PM EST | |||
| 7.50 | 2.61 | 2.90 | % | 0 | 0 | 0.84 | 0.88 | 0.07 | -0.01 | 10/22/2024 1:58:44 PM EST | |||
| 8.00 | 2.38 | 2.43 | 3.35 | 0.00 | 0.00% | 0 | 1 | 1.00 | 0.83 | 0.09 | -0.01 | 10/14/2024 | 10/22/2024 1:58:44 PM EST |
| 8.50 | 1.97 | 2.08 | % | 0 | 0 | 0.95 | 0.77 | 0.10 | -0.01 | 10/22/2024 1:58:44 PM EST | |||
| 9.00 | 1.72 | 1.77 | % | 0 | 0 | 0.94 | 0.71 | 0.12 | -0.01 | 10/22/2024 1:58:44 PM EST | |||
| 9.50 | 1.46 | 1.50 | 2.32 | 0.00 | 0.00% | 0 | 1 | 0.94 | 0.64 | 0.12 | -0.02 | 10/15/2024 | 10/22/2024 1:58:44 PM EST |
| 10.00 | 1.23 | 1.26 | 1.23 | -0.17 | -12.15% | 69 | 187 | 0.94 | 0.57 | 0.13 | -0.02 | 10/22/2024 | 10/22/2024 1:58:44 PM EST |
| 10.50 | 1.02 | 1.06 | 1.20 | 0.00 | 0.00% | 0 | 8 | 0.94 | 0.51 | 0.13 | -0.02 | 10/21/2024 | 10/22/2024 1:58:44 PM EST |
| 11.00 | 0.85 | 0.89 | 0.87 | -0.11 | -11.23% | 431 | 2,969 | 0.95 | 0.45 | 0.13 | -0.02 | 10/22/2024 | 10/22/2024 1:58:44 PM EST |
| 11.50 | 0.71 | 0.74 | 0.70 | -0.10 | -12.50% | 134 | 37 | 0.95 | 0.39 | 0.13 | -0.02 | 10/22/2024 | 10/22/2024 1:58:44 PM EST |
| 12.00 | 0.58 | 0.61 | 0.67 | 0.00 | 0.00% | 0 | 11 | 0.95 | 0.34 | 0.12 | -0.02 | 10/21/2024 | 10/22/2024 1:58:44 PM EST |
| 12.50 | 0.48 | 0.51 | 0.54 | 0.00 | 0.00% | 0 | 6 | 0.96 | 0.30 | 0.11 | -0.01 | 10/21/2024 | 10/22/2024 1:58:44 PM EST |
| 13.00 | 0.40 | 0.42 | 0.40 | -0.04 | -9.10% | 65 | 31 | 0.96 | 0.26 | 0.10 | -0.01 | 10/22/2024 | 10/22/2024 1:58:44 PM EST |
| 13.50 | 0.32 | 0.35 | 0.41 | 0.00 | 0.00% | 0 | 4 | 0.95 | 0.22 | 0.09 | -0.01 | 10/18/2024 | 10/22/2024 1:58:44 PM EST |
| 14.00 | 0.26 | 0.29 | 0.29 | 0.00 | 0.00% | 0 | 13 | 0.96 | 0.19 | 0.09 | -0.01 | 10/21/2024 | 10/22/2024 1:58:44 PM EST |
| 14.50 | 0.21 | 0.24 | 0.37 | % | 1 | 0 | 0.96 | 0.16 | 0.08 | -0.01 | 10/22/2024 | 10/22/2024 1:58:44 PM EST | |
| 15.00 | 0.17 | 0.20 | 0.19 | 0.00 | 0.00% | 0 | 36 | 0.96 | 0.14 | 0.07 | -0.01 | 10/21/2024 | 10/22/2024 1:58:44 PM EST |
| 15.50 | 0.14 | 0.17 | 0.15 | 0.00 | 0.00% | 0 | 19 | 0.97 | 0.12 | 0.06 | -0.01 | 10/21/2024 | 10/22/2024 1:58:44 PM EST |
| 16.00 | 0.11 | 0.14 | 0.13 | -0.05 | -27.78% | 10 | 2 | 0.97 | 0.10 | 0.05 | -0.01 | 10/22/2024 | 10/22/2024 1:58:44 PM EST |
| 17.00 | 0.08 | 0.10 | 0.17 | 0.00 | 0.00% | 0 | 20 | 0.99 | 0.07 | 0.04 | -0.01 | 10/14/2024 | 10/22/2024 1:58:44 PM EST |
| 20.00 | 0.00 | 0.06 | 0.04 | 0.00 | 0.00% | 5 | 2 | 1.13 | 0.03 | 0.02 | 0.00 | 10/22/2024 | 10/22/2024 1:58:44 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 | 0.09 | % | 0 | 0 | 1.44 | -0.01 | 0.01 | 0.00 | 10/22/2024 1:58:44 PM EST | |||
| 5.50 | 0.00 | 0.10 | % | 0 | 0 | 1.30 | -0.02 | 0.01 | 0.00 | 10/22/2024 1:58:44 PM EST | |||
| 6.00 | 0.00 | 0.13 | 0.04 | 0.00 | 0.00% | 0 | 3 | 1.22 | -0.03 | 0.02 | 0.00 | 10/14/2024 | 10/22/2024 1:58:44 PM EST |
| 6.50 | 0.07 | 0.09 | % | 0 | 0 | 0.94 | -0.06 | 0.04 | -0.01 | 10/22/2024 1:58:44 PM EST | |||
| 7.00 | 0.12 | 0.15 | 0.13 | +0.02 | +18.19% | 2 | 13 | 0.93 | -0.09 | 0.05 | -0.01 | 10/22/2024 | 10/22/2024 1:58:44 PM EST |
| 7.50 | 0.19 | 0.23 | 0.21 | +0.03 | +16.67% | 9 | 48 | 0.92 | -0.12 | 0.07 | -0.01 | 10/22/2024 | 10/22/2024 1:58:44 PM EST |
| 8.00 | 0.31 | 0.34 | 0.33 | +0.06 | +22.23% | 7 | 51 | 0.92 | -0.17 | 0.09 | -0.01 | 10/22/2024 | 10/22/2024 1:58:44 PM EST |
| 8.50 | 0.46 | 0.50 | 0.50 | +0.10 | +25.00% | 1 | 121 | 0.92 | -0.23 | 0.10 | -0.01 | 10/22/2024 | 10/22/2024 1:58:44 PM EST |
| 9.00 | 0.65 | 0.69 | 0.67 | +0.08 | +13.56% | 4 | 263 | 0.92 | -0.29 | 0.12 | -0.01 | 10/22/2024 | 10/22/2024 1:58:44 PM EST |
| 9.50 | 0.88 | 0.91 | 0.90 | +0.12 | +15.39% | 2 | 39 | 0.93 | -0.36 | 0.12 | -0.02 | 10/22/2024 | 10/22/2024 1:58:44 PM EST |
| 10.00 | 1.14 | 1.18 | 1.14 | +0.12 | +11.77% | 213 | 22 | 0.93 | -0.43 | 0.13 | -0.02 | 10/22/2024 | 10/22/2024 1:58:44 PM EST |
| 10.50 | 1.44 | 1.48 | 1.23 | 0.00 | 0.00% | 0 | 51 | 0.94 | -0.49 | 0.13 | -0.02 | 10/21/2024 | 10/22/2024 1:58:44 PM EST |
| 11.00 | 1.77 | 1.81 | 1.71 | +0.14 | +8.92% | 10 | 29 | 0.94 | -0.55 | 0.13 | -0.02 | 10/22/2024 | 10/22/2024 1:58:44 PM EST |
| 11.50 | 2.12 | 2.16 | % | 0 | 0 | 0.95 | -0.61 | 0.13 | -0.02 | 10/22/2024 1:58:44 PM EST | |||
| 12.00 | 2.50 | 2.62 | % | 0 | 0 | 0.95 | -0.66 | 0.12 | -0.02 | 10/22/2024 1:58:44 PM EST | |||
| 12.50 | 2.90 | 2.95 | % | 0 | 0 | 0.95 | -0.70 | 0.11 | -0.01 | 10/22/2024 1:58:44 PM EST | |||
| 13.00 | 3.30 | 3.40 | 2.94 | 0.00 | 0.00% | 0 | 3 | 0.96 | -0.74 | 0.10 | -0.01 | 10/18/2024 | 10/22/2024 1:58:44 PM EST |
| 13.50 | 3.70 | 3.80 | % | 0 | 0 | 0.96 | -0.78 | 0.09 | -0.01 | 10/22/2024 1:58:44 PM EST | |||
| 14.00 | 4.15 | 4.25 | % | 0 | 0 | 0.94 | -0.81 | 0.09 | -0.01 | 10/22/2024 1:58:44 PM EST | |||
| 14.50 | 4.60 | 4.70 | % | 0 | 0 | 0.95 | -0.84 | 0.08 | -0.01 | 10/22/2024 1:58:44 PM EST | |||
| 15.00 | 5.05 | 5.15 | % | 0 | 0 | 1.00 | -0.86 | 0.07 | -0.01 | 10/22/2024 1:58:44 PM EST | |||
| 15.50 | 5.55 | 5.65 | % | 0 | 0 | 0.98 | -0.88 | 0.06 | -0.01 | 10/22/2024 1:58:44 PM EST | |||
| 16.00 | 6.00 | 6.10 | % | 0 | 0 | 0.99 | -0.90 | 0.05 | -0.01 | 10/22/2024 1:58:44 PM EST | |||
| 17.00 | 7.00 | 7.10 | % | 0 | 0 | 1.02 | -0.93 | 0.04 | -0.01 | 10/22/2024 1:58:44 PM EST | |||
| 20.00 | 9.90 | 10.05 | % | 0 | 0 | 1.28 | -0.97 | 0.02 | 0.00 | 10/22/2024 1:58:44 PM EST |