Options Chain for SNAP INC CL A (SNAP) - $7.91 as of 12/5/2025 8:46:52 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 | 5.70 | 7.90 | 6.80 | 6.80 | 0.00 | 0.00% | 6.80 | 0 | 5 | 0.00 | 1.00 | 0.00 | 0.00 | 12/4/2025 | 12/5/2025 3:59:51 PM EST |
| 2.00 | 5.00 | 6.20 | 5.60 | 5.90 | 0.00 | 0.00% | 2.80 | 0 | 170 | 6.49 | 1.00 | 0.00 | 0.00 | 10/3/2025 | 12/5/2025 3:59:51 PM EST |
| 3.00 | 4.10 | 5.60 | 4.85 | 4.66 | 0.00 | 0.00% | 1.62 | 0 | 37 | 6.51 | 1.00 | 0.00 | 0.00 | 12/2/2025 | 12/5/2025 3:59:51 PM EST |
| 3.50 | 3.60 | 4.80 | 4.20 | % | 1.20 | 0 | 0 | 4.47 | 1.00 | 0.00 | 0.00 | 12/5/2025 3:59:51 PM EST | |||
| 4.00 | 3.10 | 4.30 | 3.70 | 4.30 | +0.87 | +25.37% | 0.93 | 2 | 218 | 3.87 | 1.00 | 0.00 | 0.00 | 12/5/2025 | 12/5/2025 3:59:51 PM EST |
| 4.50 | 2.34 | 4.40 | 3.37 | % | 0.75 | 0 | 0 | 5.13 | 1.00 | 0.00 | 0.00 | 12/5/2025 3:59:51 PM EST | |||
| 5.00 | 2.77 | 2.97 | 2.87 | 2.88 | +0.28 | +10.77% | 0.57 | 111 | 1,985 | 1.68 | 1.00 | 0.00 | 0.00 | 12/5/2025 | 12/5/2025 3:59:51 PM EST |
| 5.50 | 1.44 | 3.40 | 2.42 | % | 0.44 | 0 | 0 | 3.92 | 1.00 | 0.00 | 0.00 | 12/5/2025 3:59:51 PM EST | |||
| 6.00 | 0.82 | 2.03 | 1.43 | 1.60 | 0.00 | 0.00% | 0.24 | 0 | 3,039 | 1.33 | 1.00 | 0.00 | 0.00 | 12/3/2025 | 12/5/2025 3:59:51 PM EST |
| 6.50 | 1.13 | 1.56 | 1.35 | 1.45 | +0.20 | +16.00% | 0.21 | 2 | 12 | 1.13 | 0.99 | 0.05 | 0.00 | 12/5/2025 | 12/5/2025 3:59:51 PM EST |
| 7.00 | 0.92 | 0.97 | 0.95 | 0.98 | +0.19 | +24.06% | 0.14 | 143 | 7,644 | 0.66 | 0.92 | 0.21 | -0.01 | 12/5/2025 | 12/5/2025 3:59:51 PM EST |
| 7.50 | 0.51 | 0.54 | 0.53 | 0.50 | +0.07 | +16.28% | 0.07 | 307 | 986 | 0.42 | 0.75 | 0.47 | -0.01 | 12/5/2025 | 12/5/2025 3:59:51 PM EST |
| 8.00 | 0.24 | 0.25 | 0.25 | 0.24 | +0.03 | +14.29% | 0.03 | 13,630 | 33,866 | 0.45 | 0.48 | 0.56 | -0.01 | 12/5/2025 | 12/5/2025 3:59:51 PM EST |
| 8.50 | 0.10 | 0.11 | 0.11 | 0.10 | +0.02 | +25.00% | 0.01 | 8,244 | 4,161 | 0.48 | 0.26 | 0.41 | -0.01 | 12/5/2025 | 12/5/2025 3:59:51 PM EST |
| 9.00 | 0.04 | 0.05 | 0.05 | 0.04 | 0.00 | 0.00% | 0.01 | 380 | 20,099 | 0.52 | 0.13 | 0.24 | -0.01 | 12/5/2025 | 12/5/2025 3:59:51 PM EST |
| 9.50 | 0.02 | 0.03 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 51 | 115 | 0.59 | 0.06 | 0.13 | 0.00 | 12/5/2025 | 12/5/2025 3:59:51 PM EST |
| 10.00 | 0.01 | 0.02 | 0.02 | 0.02 | +0.01 | +100.00% | 0.00 | 5,613 | 101,790 | 0.65 | 0.03 | 0.07 | 0.00 | 12/5/2025 | 12/5/2025 3:59:51 PM EST |
| 10.50 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 2 | 2.48 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/5/2025 3:59:51 PM EST |
| 11.00 | 0.00 | 0.03 | 0.02 | 0.02 | +0.01 | +100.00% | 0.00 | 76 | 5,161 | 0.98 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/5/2025 3:59:51 PM EST |
| 11.50 | 0.00 | 0.04 | 0.02 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 81 | 1.14 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/5/2025 3:59:51 PM EST |
| 12.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 10 | 4,902 | 1.10 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/5/2025 3:59:51 PM EST |
| 12.50 | 0.00 | 0.06 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.44 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/5/2025 3:59:51 PM EST |
| 13.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 7,985 | 1.14 | 0.00 | 0.00 | 0.00 | 12/4/2025 | 12/5/2025 3:59:51 PM EST |
| 13.50 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.21 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/5/2025 3:59:51 PM EST |
| 14.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 8,030 | 1.28 | 0.00 | 0.00 | 0.00 | 12/4/2025 | 12/5/2025 3:59:51 PM EST |
| 15.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 5,003 | 1.41 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 12/5/2025 3:59:51 PM EST |
| 16.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 7,217 | 1.53 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 12/5/2025 3:59:51 PM EST |
| 20.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,822 | 1.92 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 12/5/2025 3:59:51 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 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 10/31/2025 | 12/5/2025 3:59:51 PM EST |
| 2.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 6 | 3.46 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/5/2025 3:59:51 PM EST |
| 3.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 101 | 3.39 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/5/2025 3:59:51 PM EST |
| 3.50 | 0.00 | 0.20 | 0.10 | 0.06 | 0.00 | 0.00% | 0.03 | 0 | 1 | 3.51 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/5/2025 3:59:51 PM EST |
| 4.00 | 0.00 | 0.20 | 0.10 | 0.01 | 0.00 | 0.00% | 0.03 | 0 | 163 | 3.02 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/5/2025 3:59:51 PM EST |
| 4.50 | 0.00 | 0.20 | 0.10 | 0.06 | 0.00 | 0.00% | 0.02 | 0 | 1 | 2.60 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/5/2025 3:59:51 PM EST |
| 5.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 461 | 1.14 | 0.00 | 0.00 | 0.00 | 12/4/2025 | 12/5/2025 3:59:51 PM EST |
| 5.50 | 0.00 | 0.21 | 0.11 | % | 0.02 | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 12/5/2025 3:59:51 PM EST | |||
| 6.00 | 0.00 | 0.03 | 0.02 | 0.02 | +0.01 | +100.00% | 0.00 | 1 | 6,786 | 0.73 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/5/2025 3:59:51 PM EST |
| 6.50 | 0.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 0.00 | 11 | 5,207 | 0.68 | -0.01 | 0.05 | 0.00 | 12/5/2025 | 12/5/2025 3:59:51 PM EST |
| 7.00 | 0.02 | 0.03 | 0.03 | 0.03 | -0.03 | -50.00% | 0.00 | 1,629 | 26,405 | 0.46 | -0.08 | 0.21 | -0.01 | 12/5/2025 | 12/5/2025 3:59:51 PM EST |
| 7.50 | 0.10 | 0.12 | 0.11 | 0.12 | -0.04 | -25.00% | 0.01 | 850 | 6,089 | 0.46 | -0.25 | 0.47 | -0.01 | 12/5/2025 | 12/5/2025 3:59:51 PM EST |
| 8.00 | 0.32 | 0.34 | 0.33 | 0.37 | -0.05 | -11.91% | 0.04 | 695 | 9,555 | 0.47 | -0.52 | 0.56 | -0.01 | 12/5/2025 | 12/5/2025 3:59:51 PM EST |
| 8.50 | 0.68 | 0.72 | 0.70 | 0.70 | -0.15 | -17.65% | 0.08 | 42 | 61 | 0.53 | -0.74 | 0.41 | -0.01 | 12/5/2025 | 12/5/2025 3:59:51 PM EST |
| 9.00 | 1.10 | 1.30 | 1.20 | 1.09 | -0.20 | -15.51% | 0.13 | 52 | 5,105 | 0.90 | -0.87 | 0.24 | -0.01 | 12/5/2025 | 12/5/2025 3:59:51 PM EST |
| 9.50 | 1.43 | 2.18 | 1.81 | % | 0.19 | 0 | 0 | 1.81 | -0.94 | 0.13 | 0.00 | 12/5/2025 3:59:51 PM EST | |||
| 10.00 | 1.52 | 2.65 | 2.09 | 2.00 | -0.58 | -22.49% | 0.21 | 400 | 642 | 1.95 | -0.97 | 0.07 | 0.00 | 12/5/2025 | 12/5/2025 3:59:51 PM EST |
| 10.50 | 1.62 | 3.70 | 2.66 | 3.02 | 0.00 | 0.00% | 0.25 | 0 | 1 | 3.07 | -1.00 | 0.00 | 0.00 | 12/1/2025 | 12/5/2025 3:59:51 PM EST |
| 11.00 | 2.70 | 3.90 | 3.30 | 3.00 | -0.39 | -11.51% | 0.30 | 400 | 449 | 2.74 | -1.00 | 0.00 | 0.00 | 12/5/2025 | 12/5/2025 3:59:51 PM EST |
| 11.50 | 2.64 | 4.80 | 3.72 | % | 0.32 | 0 | 0 | 3.57 | -1.00 | 0.00 | 0.00 | 12/5/2025 3:59:51 PM EST | |||
| 12.00 | 3.10 | 5.30 | 4.20 | 4.43 | 0.00 | 0.00% | 0.35 | 0 | 17 | 3.72 | -1.00 | 0.00 | 0.00 | 11/25/2025 | 12/5/2025 3:59:51 PM EST |
| 12.50 | 4.20 | 5.80 | 5.00 | % | 0.40 | 0 | 0 | 3.87 | -1.00 | 0.00 | 0.00 | 12/5/2025 3:59:51 PM EST | |||
| 13.00 | 4.70 | 6.30 | 5.50 | 5.65 | 0.00 | 0.00% | 0.42 | 0 | 1 | 4.00 | -1.00 | 0.00 | 0.00 | 11/5/2025 | 12/5/2025 3:59:51 PM EST |
| 13.50 | 4.60 | 6.80 | 5.70 | % | 0.42 | 0 | 0 | 4.12 | -1.00 | 0.00 | 0.00 | 12/5/2025 3:59:51 PM EST | |||
| 14.00 | 5.55 | 7.30 | 6.43 | 6.20 | 0.00 | 0.00% | 0.46 | 0 | 1 | 4.24 | -1.00 | 0.00 | 0.00 | 10/15/2025 | 12/5/2025 3:59:51 PM EST |
| 15.00 | 6.10 | 8.30 | 7.20 | 6.40 | 0.00 | 0.00% | 0.48 | 0 | 0 | 4.46 | -1.00 | 0.00 | 0.00 | 11/14/2025 | 12/5/2025 3:59:51 PM EST |
| 16.00 | 7.10 | 9.20 | 8.15 | 7.91 | 0.00 | 0.00% | 0.51 | 0 | 0 | 4.49 | -1.00 | 0.00 | 0.00 | 11/20/2025 | 12/5/2025 3:59:51 PM EST |
| 20.00 | 11.10 | 13.20 | 12.15 | 12.75 | 0.00 | 0.00% | 0.61 | 0 | 0 | 5.13 | -1.00 | 0.00 | 0.00 | 9/12/2025 | 12/5/2025 3:59:51 PM EST |