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 | 5.55 | 5.70 | 7.28 | 0.00 | 0.00% | 0 | 11 | 2.70 | 1.00 | 0.00 | 0.00 | 10/30/2024 | 11/20/2024 3:59:57 PM EST |
| 5.50 | 5.05 | 5.30 | % | 0 | 0 | 3.32 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 6.00 | 4.55 | 4.85 | 4.15 | 0.00 | 0.00% | 0 | 1 | 3.09 | 1.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:57 PM EST |
| 6.50 | 4.05 | 4.25 | % | 0 | 0 | 1.71 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 7.00 | 3.55 | 3.75 | 3.50 | 0.00 | 0.00% | 0 | 7 | 1.49 | 1.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:57 PM EST |
| 7.50 | 3.05 | 3.25 | % | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 8.00 | 2.56 | 2.71 | % | 0 | 0 | 1.03 | 0.99 | 0.02 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 8.50 | 2.09 | 2.22 | 2.16 | 0.00 | 0.00% | 0 | 1 | 0.88 | 0.97 | 0.05 | 0.00 | 11/15/2024 | 11/20/2024 3:59:57 PM EST |
| 9.00 | 1.63 | 1.77 | 1.74 | 0.00 | 0.00% | 0 | 5 | 0.77 | 0.93 | 0.10 | -0.01 | 11/18/2024 | 11/20/2024 3:59:57 PM EST |
| 9.50 | 1.08 | 1.28 | 1.24 | 0.00 | 0.00% | 0 | 91 | 0.42 | 0.86 | 0.19 | -0.01 | 11/18/2024 | 11/20/2024 3:59:57 PM EST |
| 10.00 | 0.71 | 0.99 | 0.92 | +0.19 | +26.03% | 16 | 174 | 0.55 | 0.73 | 0.28 | -0.01 | 11/20/2024 | 11/20/2024 3:59:57 PM EST |
| 10.50 | 0.53 | 0.55 | 0.56 | +0.11 | +24.45% | 2,486 | 326 | 0.55 | 0.57 | 0.33 | -0.02 | 11/20/2024 | 11/20/2024 3:59:57 PM EST |
| 11.00 | 0.33 | 0.36 | 0.35 | +0.10 | +40.00% | 599 | 1,107 | 0.56 | 0.40 | 0.33 | -0.02 | 11/20/2024 | 11/20/2024 3:59:57 PM EST |
| 11.50 | 0.20 | 0.22 | 0.21 | +0.07 | +50.00% | 19,377 | 562 | 0.58 | 0.27 | 0.27 | -0.01 | 11/20/2024 | 11/20/2024 3:59:57 PM EST |
| 12.00 | 0.12 | 0.13 | 0.12 | +0.04 | +50.00% | 475 | 1,027 | 0.60 | 0.17 | 0.20 | -0.01 | 11/20/2024 | 11/20/2024 3:59:57 PM EST |
| 12.50 | 0.07 | 0.08 | 0.07 | +0.02 | +40.00% | 5 | 305 | 0.62 | 0.11 | 0.14 | -0.01 | 11/20/2024 | 11/20/2024 3:59:57 PM EST |
| 13.00 | 0.04 | 0.05 | 0.05 | +0.02 | +66.67% | 113 | 852 | 0.64 | 0.08 | 0.10 | -0.01 | 11/20/2024 | 11/20/2024 3:59:57 PM EST |
| 13.50 | 0.03 | 0.04 | 0.03 | -0.01 | -25.00% | 14 | 341 | 0.69 | 0.05 | 0.07 | -0.01 | 11/20/2024 | 11/20/2024 3:59:57 PM EST |
| 14.00 | 0.01 | 0.03 | 0.03 | 0.00 | 0.00% | 1 | 731 | 0.69 | 0.04 | 0.05 | 0.00 | 11/20/2024 | 11/20/2024 3:59:57 PM EST |
| 14.50 | 0.01 | 0.04 | 0.04 | 0.00 | 0.00% | 0 | 80 | 0.78 | 0.02 | 0.03 | 0.00 | 11/14/2024 | 11/20/2024 3:59:57 PM EST |
| 15.00 | 0.01 | 0.03 | 0.03 | +0.01 | +50.00% | 1 | 463 | 0.82 | 0.01 | 0.02 | 0.00 | 11/20/2024 | 11/20/2024 3:59:57 PM EST |
| 15.50 | 0.00 | 0.04 | 0.06 | 0.00 | 0.00% | 0 | 14 | 1.01 | 0.00 | 0.01 | 0.00 | 11/8/2024 | 11/20/2024 3:59:57 PM EST |
| 16.00 | 0.00 | 0.03 | 0.02 | 0.00 | 0.00% | 0 | 300 | 1.02 | 0.00 | 0.01 | 0.00 | 11/18/2024 | 11/20/2024 3:59:57 PM EST |
| 16.50 | 0.00 | 0.03 | 0.02 | 0.00 | 0.00% | 0 | 5 | 1.08 | 0.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 3:59:57 PM EST |
| 17.00 | 0.00 | 0.03 | 0.02 | 0.00 | 0.00% | 0 | 163 | 1.14 | 0.00 | 0.00 | 0.00 | 11/11/2024 | 11/20/2024 3:59:57 PM EST |
| 17.50 | 0.00 | 0.03 | 0.04 | 0.00 | 0.00% | 0 | 4 | 1.20 | 0.00 | 0.00 | 0.00 | 11/5/2024 | 11/20/2024 3:59:57 PM EST |
| 18.00 | 0.00 | 0.03 | 0.03 | 0.00 | 0.00% | 0 | 3 | 1.25 | 0.00 | 0.00 | 0.00 | 11/11/2024 | 11/20/2024 3:59:57 PM EST |
| 18.50 | 0.00 | 0.03 | % | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 19.00 | 0.00 | 0.03 | 0.10 | 0.00 | 0.00% | 0 | 10 | 1.36 | 0.00 | 0.00 | 0.00 | 11/1/2024 | 11/20/2024 3:59:57 PM EST |
| 19.50 | 0.00 | 0.03 | % | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 20.00 | 0.00 | 0.21 | 0.35 | 0.00 | 0.00% | 0 | 10 | 2.09 | 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 | 0.04 | 0.74 | 0.00 | 0.00% | 0 | 1 | 1.99 | 0.00 | 0.00 | 0.00 | 10/25/2024 | 11/20/2024 3:59:57 PM EST |
| 5.50 | 0.00 | 0.06 | % | 0 | 0 | 1.90 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 6.00 | 0.00 | 0.08 | % | 0 | 0 | 1.79 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 6.50 | 0.00 | 0.10 | % | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 7.00 | 0.00 | 0.03 | 0.03 | 0.00 | 0.00% | 0 | 224 | 1.13 | 0.00 | 0.00 | 0.00 | 10/31/2024 | 11/20/2024 3:59:57 PM EST |
| 7.50 | 0.00 | 0.03 | 0.03 | 0.00 | 0.00% | 0 | 1 | 0.97 | 0.00 | 0.00 | 0.00 | 10/31/2024 | 11/20/2024 3:59:57 PM EST |
| 8.00 | 0.01 | 0.04 | 0.02 | 0.00 | 0.00% | 0 | 405 | 0.86 | -0.01 | 0.02 | 0.00 | 11/19/2024 | 11/20/2024 3:59:57 PM EST |
| 8.50 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 44 | 0.75 | -0.03 | 0.05 | 0.00 | 10/30/2024 | 11/20/2024 3:59:57 PM EST |
| 9.00 | 0.03 | 0.05 | 0.04 | 0.00 | 0.00% | 2 | 220 | 0.56 | -0.07 | 0.10 | -0.01 | 11/20/2024 | 11/20/2024 3:59:57 PM EST |
| 9.50 | 0.08 | 0.11 | 0.10 | 0.00 | 0.00% | 18 | 184 | 0.54 | -0.14 | 0.19 | -0.01 | 11/20/2024 | 11/20/2024 3:59:57 PM EST |
| 10.00 | 0.21 | 0.25 | 0.21 | +0.01 | +5.00% | 74 | 182 | 0.53 | -0.27 | 0.28 | -0.01 | 11/20/2024 | 11/20/2024 3:59:57 PM EST |
| 10.50 | 0.39 | 0.43 | 0.43 | +0.01 | +2.39% | 33 | 506 | 0.54 | -0.43 | 0.33 | -0.02 | 11/20/2024 | 11/20/2024 3:59:57 PM EST |
| 11.00 | 0.66 | 0.73 | 0.71 | 0.00 | 0.00% | 70 | 333 | 0.55 | -0.60 | 0.33 | -0.02 | 11/20/2024 | 11/20/2024 3:59:57 PM EST |
| 11.50 | 1.02 | 1.09 | 1.02 | -0.10 | -8.93% | 31 | 554 | 0.55 | -0.73 | 0.27 | -0.01 | 11/20/2024 | 11/20/2024 3:59:57 PM EST |
| 12.00 | 1.44 | 1.52 | 1.48 | -0.02 | -1.34% | 3 | 162 | 0.65 | -0.83 | 0.20 | -0.01 | 11/20/2024 | 11/20/2024 3:59:57 PM EST |
| 12.50 | 1.89 | 1.97 | 1.95 | -0.03 | -1.52% | 5 | 153 | 0.56 | -0.89 | 0.14 | -0.01 | 11/20/2024 | 11/20/2024 3:59:57 PM EST |
| 13.00 | 2.36 | 2.45 | 2.48 | 0.00 | 0.00% | 0 | 150 | 0.81 | -0.92 | 0.10 | -0.01 | 11/18/2024 | 11/20/2024 3:59:57 PM EST |
| 13.50 | 2.83 | 2.98 | 2.87 | +1.12 | +64.00% | 2 | 3 | 0.94 | -0.95 | 0.07 | -0.01 | 11/20/2024 | 11/20/2024 3:59:57 PM EST |
| 14.00 | 3.30 | 3.50 | 2.08 | 0.00 | 0.00% | 0 | 4 | 1.08 | -0.96 | 0.05 | 0.00 | 11/8/2024 | 11/20/2024 3:59:57 PM EST |
| 14.50 | 3.80 | 4.00 | % | 0 | 0 | 1.18 | -0.98 | 0.03 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 15.00 | 4.35 | 4.45 | 3.12 | 0.00 | 0.00% | 0 | 21 | 1.13 | -0.99 | 0.02 | 0.00 | 11/6/2024 | 11/20/2024 3:59:57 PM EST |
| 15.50 | 4.85 | 4.95 | % | 0 | 0 | 1.22 | -1.00 | 0.01 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 16.00 | 5.35 | 5.50 | 3.45 | 0.00 | 0.00% | 0 | 2 | 1.43 | -1.00 | 0.01 | 0.00 | 10/30/2024 | 11/20/2024 3:59:57 PM EST |
| 16.50 | 5.85 | 5.95 | % | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 17.00 | 6.30 | 6.50 | % | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 17.50 | 6.80 | 7.00 | % | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 18.00 | 7.35 | 7.50 | % | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 18.50 | 7.85 | 7.95 | % | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 19.00 | 8.30 | 8.50 | % | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 19.50 | 8.80 | 9.00 | % | 0 | 0 | 1.91 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 20.00 | 9.30 | 9.50 | 8.29 | 0.00 | 0.00% | 0 | 0 | 1.97 | -1.00 | 0.00 | 0.00 | 11/6/2024 | 11/20/2024 3:59:57 PM EST |