Options Chain for SNAP INC CL A (SNAP) - $8.18 as of 11/18/2025 3:29:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 4.60 | 5.80 | 5.20 | 4.86 | 0.00 | 0.00% | 1.73 | 0 | 1 | 5.34 | 1.00 | 0.00 | 0.00 | 11/3/2025 | 11/18/2025 4:00:00 PM EST |
| 3.50 | 4.10 | 5.30 | 4.70 | % | 1.34 | 0 | 0 | 4.63 | 1.00 | 0.00 | 0.00 | 11/18/2025 4:00:00 PM EST | |||
| 4.00 | 3.60 | 4.80 | 4.20 | % | 1.05 | 0 | 0 | 4.04 | 1.00 | 0.00 | 0.00 | 11/18/2025 4:00:00 PM EST | |||
| 4.50 | 2.72 | 5.00 | 3.86 | % | 0.86 | 0 | 0 | 5.38 | 1.00 | 0.00 | 0.00 | 11/18/2025 4:00:00 PM EST | |||
| 5.00 | 2.60 | 3.80 | 3.20 | 2.95 | 0.00 | 0.00% | 0.64 | 0 | 1 | 3.07 | 1.00 | 0.00 | 0.00 | 11/14/2025 | 11/18/2025 4:00:00 PM EST |
| 5.50 | 2.10 | 3.30 | 2.70 | 2.93 | 0.00 | 0.00% | 0.49 | 0 | 1 | 2.66 | 1.00 | 0.00 | 0.00 | 11/5/2025 | 11/18/2025 4:00:00 PM EST |
| 6.00 | 1.23 | 2.60 | 1.92 | 1.99 | 0.00 | 0.00% | 0.32 | 0 | 1 | 1.84 | 1.00 | 0.01 | 0.00 | 11/14/2025 | 11/18/2025 4:00:00 PM EST |
| 6.50 | 1.35 | 2.10 | 1.73 | 1.88 | 0.00 | 0.00% | 0.27 | 0 | 23 | 1.53 | 0.98 | 0.04 | 0.00 | 11/14/2025 | 11/18/2025 4:00:00 PM EST |
| 7.00 | 0.90 | 1.61 | 1.26 | 1.30 | +0.10 | +8.34% | 0.18 | 2 | 119 | 1.25 | 0.93 | 0.14 | -0.01 | 11/18/2025 | 11/18/2025 4:00:00 PM EST |
| 7.50 | 0.81 | 0.99 | 0.90 | 0.90 | -0.25 | -21.74% | 0.12 | 42 | 406 | 0.59 | 0.81 | 0.27 | -0.01 | 11/18/2025 | 11/18/2025 4:00:00 PM EST |
| 8.00 | 0.52 | 0.56 | 0.54 | 0.54 | +0.04 | +8.00% | 0.07 | 1,764 | 949 | 0.57 | 0.63 | 0.38 | -0.01 | 11/18/2025 | 11/18/2025 4:00:00 PM EST |
| 8.50 | 0.29 | 0.32 | 0.31 | 0.33 | +0.02 | +6.46% | 0.04 | 208 | 1,019 | 0.57 | 0.43 | 0.39 | -0.01 | 11/18/2025 | 11/18/2025 4:00:00 PM EST |
| 9.00 | 0.16 | 0.18 | 0.17 | 0.20 | +0.05 | +33.34% | 0.02 | 2,800 | 3,147 | 0.60 | 0.27 | 0.32 | -0.01 | 11/18/2025 | 11/18/2025 4:00:00 PM EST |
| 9.50 | 0.07 | 0.10 | 0.09 | 0.10 | +0.02 | +25.00% | 0.01 | 232 | 2,406 | 0.61 | 0.16 | 0.23 | -0.01 | 11/18/2025 | 11/18/2025 4:00:00 PM EST |
| 10.00 | 0.04 | 0.06 | 0.05 | 0.06 | +0.02 | +50.00% | 0.01 | 56 | 1,530 | 0.65 | 0.09 | 0.15 | -0.01 | 11/18/2025 | 11/18/2025 4:00:00 PM EST |
| 10.50 | 0.01 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 4 | 133 | 0.66 | 0.05 | 0.09 | 0.00 | 11/18/2025 | 11/18/2025 4:00:00 PM EST |
| 11.00 | 0.00 | 0.07 | 0.04 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 132 | 0.94 | 0.02 | 0.04 | 0.00 | 11/17/2025 | 11/18/2025 4:00:00 PM EST |
| 11.50 | 0.00 | 0.19 | 0.10 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.37 | 0.01 | 0.02 | 0.00 | 11/13/2025 | 11/18/2025 4:00:00 PM EST |
| 12.00 | 0.00 | 0.07 | 0.04 | 0.35 | +0.31 | +775.00% | 0.00 | 1 | 163 | 1.14 | 0.00 | 0.01 | 0.00 | 11/18/2025 | 11/18/2025 4:00:00 PM EST |
| 12.50 | 0.00 | 0.07 | 0.04 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 9 | 1.23 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 11/18/2025 4:00:00 PM EST |
| 13.00 | 0.00 | 0.06 | 0.03 | 0.03 | % | 0.00 | 2 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/18/2025 4:00:00 PM EST | |
| 13.50 | 0.00 | 0.07 | 0.04 | % | 0.00 | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 11/18/2025 4:00:00 PM EST | |||
| 14.00 | 0.00 | 0.07 | 0.04 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.48 | 0.00 | 0.00 | 0.00 | 11/11/2025 | 11/18/2025 4:00:00 PM EST |
| 15.00 | 0.00 | 0.05 | 0.03 | 0.02 | +0.01 | +100.00% | 0.00 | 2 | 35 | 1.52 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/18/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 0.21 | 0.11 | % | 0.04 | 0 | 0 | 3.86 | 0.00 | 0.00 | 0.00 | 11/18/2025 4:00:00 PM EST | |||
| 3.50 | 0.00 | 0.17 | 0.09 | 0.36 | % | 0.03 | 1 | 0 | 3.15 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/18/2025 4:00:00 PM EST | |
| 4.00 | 0.00 | 0.20 | 0.10 | % | 0.03 | 0 | 0 | 2.86 | 0.00 | 0.00 | 0.00 | 11/18/2025 4:00:00 PM EST | |||
| 4.50 | 0.00 | 0.21 | 0.11 | % | 0.02 | 0 | 0 | 2.51 | 0.00 | 0.00 | 0.00 | 11/18/2025 4:00:00 PM EST | |||
| 5.00 | 0.00 | 0.17 | 0.09 | 0.36 | +0.31 | +620.00% | 0.02 | 1 | 20 | 2.03 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/18/2025 4:00:00 PM EST |
| 5.50 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 28 | 0.93 | 0.00 | 0.00 | 0.00 | 11/6/2025 | 11/18/2025 4:00:00 PM EST |
| 6.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 2 | 342 | 0.75 | 0.00 | 0.01 | 0.00 | 11/18/2025 | 11/18/2025 4:00:00 PM EST |
| 6.50 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 4 | 250 | 0.73 | -0.02 | 0.04 | 0.00 | 11/18/2025 | 11/18/2025 4:00:00 PM EST |
| 7.00 | 0.02 | 0.05 | 0.04 | 0.03 | -0.01 | -25.00% | 0.01 | 5 | 231 | 0.55 | -0.07 | 0.14 | -0.01 | 11/18/2025 | 11/18/2025 4:00:00 PM EST |
| 7.50 | 0.09 | 0.12 | 0.11 | 0.09 | -0.04 | -30.77% | 0.01 | 227 | 227 | 0.54 | -0.19 | 0.27 | -0.01 | 11/18/2025 | 11/18/2025 4:00:00 PM EST |
| 8.00 | 0.25 | 0.28 | 0.27 | 0.27 | -0.06 | -18.19% | 0.03 | 2,192 | 3,607 | 0.55 | -0.37 | 0.38 | -0.01 | 11/18/2025 | 11/18/2025 4:00:00 PM EST |
| 8.50 | 0.53 | 0.56 | 0.55 | 0.54 | +0.06 | +12.50% | 0.06 | 182 | 739 | 0.58 | -0.57 | 0.39 | -0.01 | 11/18/2025 | 11/18/2025 4:00:00 PM EST |
| 9.00 | 0.87 | 0.96 | 0.92 | 0.84 | -0.14 | -14.29% | 0.10 | 6,801 | 1,307 | 0.61 | -0.73 | 0.32 | -0.01 | 11/18/2025 | 11/18/2025 4:00:00 PM EST |
| 9.50 | 1.01 | 1.35 | 1.18 | 1.39 | +0.28 | +25.23% | 0.12 | 49 | 60 | 0.67 | -0.84 | 0.23 | -0.01 | 11/18/2025 | 11/18/2025 4:00:00 PM EST |
| 10.00 | 1.69 | 1.87 | 1.78 | 1.70 | +0.61 | +55.97% | 0.18 | 74 | 18 | 0.89 | -0.91 | 0.15 | -0.01 | 11/18/2025 | 11/18/2025 4:00:00 PM EST |
| 10.50 | 1.19 | 2.70 | 1.95 | 1.79 | 0.00 | 0.00% | 0.19 | 0 | 1 | 1.63 | -0.95 | 0.09 | 0.00 | 11/13/2025 | 11/18/2025 4:00:00 PM EST |
| 11.00 | 2.59 | 3.20 | 2.90 | 2.86 | +0.15 | +5.54% | 0.26 | 132 | 242 | 1.78 | -0.98 | 0.04 | 0.00 | 11/18/2025 | 11/18/2025 4:00:00 PM EST |
| 11.50 | 2.72 | 3.90 | 3.31 | 3.18 | +0.31 | +10.81% | 0.29 | 1 | 9 | 2.25 | -0.99 | 0.02 | 0.00 | 11/18/2025 | 11/18/2025 4:00:00 PM EST |
| 12.00 | 3.20 | 4.40 | 3.80 | 3.28 | 0.00 | 0.00% | 0.32 | 0 | 0 | 2.38 | -1.00 | 0.01 | 0.00 | 11/11/2025 | 11/18/2025 4:00:00 PM EST |
| 12.50 | 3.70 | 4.90 | 4.30 | 3.29 | 0.00 | 0.00% | 0.34 | 0 | 1 | 2.50 | -1.00 | 0.00 | 0.00 | 11/13/2025 | 11/18/2025 4:00:00 PM EST |
| 13.00 | 4.20 | 5.40 | 4.80 | % | 0.37 | 0 | 0 | 2.63 | -1.00 | 0.00 | 0.00 | 11/18/2025 4:00:00 PM EST | |||
| 13.50 | 4.70 | 5.90 | 5.30 | % | 0.39 | 0 | 0 | 2.73 | -1.00 | 0.00 | 0.00 | 11/18/2025 4:00:00 PM EST | |||
| 14.00 | 5.05 | 6.55 | 5.80 | 4.80 | 0.00 | 0.00% | 0.41 | 0 | 0 | 3.08 | -1.00 | 0.00 | 0.00 | 11/13/2025 | 11/18/2025 4:00:00 PM EST |
| 15.00 | 6.05 | 7.55 | 6.80 | % | 0.45 | 0 | 0 | 3.28 | -1.00 | 0.00 | 0.00 | 11/18/2025 4:00:00 PM EST |