Options Chain for SNAP INC CL A (SNAP) - $7.94 as of 12/23/2025 8:27:23 AM 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 | 4.15 | 6.80 | 5.48 | 4.47 | 0.00 | 0.00% | 1.83 | 0 | 10 | 0.00 | 1.00 | 0.00 | 0.00 | 12/22/2025 | 12/22/2025 4:00:02 PM EST |
| 3.50 | 3.75 | 5.70 | 4.73 | 4.17 | 0.00 | 0.00% | 1.35 | 0 | 68 | 0.00 | 1.00 | 0.00 | 0.00 | 12/22/2025 | 12/22/2025 4:00:02 PM EST |
| 4.00 | 3.40 | 5.10 | 4.25 | 3.74 | 0.00 | 0.00% | 1.06 | 0 | 64 | 0.00 | 1.00 | 0.00 | 0.00 | 12/22/2025 | 12/22/2025 4:00:02 PM EST |
| 4.50 | 3.00 | 4.25 | 3.63 | 3.30 | 0.00 | 0.00% | 0.81 | 0 | 9 | 8.52 | 1.00 | 0.00 | 0.00 | 12/22/2025 | 12/22/2025 4:00:02 PM EST |
| 5.00 | 2.61 | 3.65 | 3.13 | 2.91 | 0.00 | 0.00% | 0.63 | 0 | 4 | 6.94 | 1.00 | 0.00 | 0.00 | 12/22/2025 | 12/22/2025 4:00:02 PM EST |
| 5.50 | 2.21 | 2.82 | 2.52 | 2.19 | 0.00 | 0.00% | 0.46 | 0 | 3 | 4.45 | 1.00 | 0.00 | 0.00 | 12/18/2025 | 12/22/2025 4:00:02 PM EST |
| 6.00 | 1.90 | 2.15 | 2.03 | 1.90 | 0.00 | 0.00% | 0.34 | 0 | 150 | 2.91 | 1.00 | 0.00 | 0.00 | 12/22/2025 | 12/22/2025 4:00:02 PM EST |
| 6.50 | 1.13 | 1.50 | 1.32 | 1.45 | 0.00 | 0.00% | 0.20 | 0 | 22 | 1.48 | 1.00 | 0.00 | 0.00 | 12/22/2025 | 12/22/2025 4:00:02 PM EST |
| 7.00 | 0.92 | 0.98 | 0.95 | 0.95 | 0.00 | 0.00% | 0.14 | 0 | 2,909 | 0.91 | 1.00 | 0.01 | 0.00 | 12/22/2025 | 12/22/2025 4:00:02 PM EST |
| 7.50 | 0.44 | 0.47 | 0.46 | 0.47 | 0.00 | 0.00% | 0.06 | 0 | 5,092 | 0.32 | 0.94 | 0.40 | 0.00 | 12/22/2025 | 12/22/2025 4:00:02 PM EST |
| 8.00 | 0.09 | 0.10 | 0.10 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 32,294 | 0.35 | 0.44 | 1.34 | -0.01 | 12/22/2025 | 12/22/2025 4:00:02 PM EST |
| 8.50 | 0.01 | 0.02 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 11,018 | 0.46 | 0.05 | 0.33 | 0.00 | 12/22/2025 | 12/22/2025 4:00:02 PM EST |
| 9.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,982 | 0.68 | 0.00 | 0.01 | 0.00 | 12/22/2025 | 12/22/2025 4:00:02 PM EST |
| 9.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,196 | 0.91 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 12/22/2025 4:00:02 PM EST |
| 10.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,457 | 1.12 | 0.00 | 0.00 | 0.00 | 12/19/2025 | 12/22/2025 4:00:02 PM EST |
| 10.50 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 226 | 1.78 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/22/2025 4:00:02 PM EST |
| 11.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 323 | 1.80 | 0.00 | 0.00 | 0.00 | 12/17/2025 | 12/22/2025 4:00:02 PM EST |
| 11.50 | 0.00 | 0.02 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 30 | 1.85 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/22/2025 4:00:02 PM EST |
| 12.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.82 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/22/2025 4:00:02 PM EST |
| 12.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.97 | 0.00 | 0.00 | 0.00 | 12/17/2025 | 12/22/2025 4:00:02 PM EST |
| 13.00 | 0.00 | 0.01 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 12 | 2.11 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/22/2025 4:00:02 PM EST |
| 13.50 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 2.25 | 0.00 | 0.00 | 0.00 | 12/22/2025 4:00:02 PM EST | |||
| 14.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 331 | 2.38 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 12/22/2025 4:00:02 PM EST |
| 15.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 20 | 2.61 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 12/22/2025 4:00:02 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 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 12/18/2025 | 12/22/2025 4:00:02 PM EST |
| 3.50 | 0.00 | 0.01 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 12/4/2025 | 12/22/2025 4:00:02 PM EST |
| 4.00 | 0.00 | 0.01 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 2 | 3.06 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/22/2025 4:00:02 PM EST |
| 4.50 | 0.00 | 0.01 | 0.01 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 0 | 2.58 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 12/22/2025 4:00:02 PM EST |
| 5.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 2.15 | 0.00 | 0.00 | 0.00 | 12/22/2025 4:00:02 PM EST | |||
| 5.50 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.76 | 0.00 | 0.00 | 0.00 | 12/22/2025 4:00:02 PM EST | |||
| 6.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 9 | 1.39 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/22/2025 4:00:02 PM EST |
| 6.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 492 | 1.04 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 12/22/2025 4:00:02 PM EST |
| 7.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 9,801 | 0.71 | 0.00 | 0.01 | 0.00 | 12/22/2025 | 12/22/2025 4:00:02 PM EST |
| 7.50 | 0.01 | 0.02 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 16,815 | 0.42 | -0.06 | 0.40 | 0.00 | 12/22/2025 | 12/22/2025 4:00:02 PM EST |
| 8.00 | 0.14 | 0.15 | 0.15 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 1,882 | 0.35 | -0.56 | 1.34 | -0.01 | 12/22/2025 | 12/22/2025 4:00:02 PM EST |
| 8.50 | 0.54 | 0.65 | 0.60 | 0.59 | 0.00 | 0.00% | 0.07 | 0 | 370 | 0.87 | -0.95 | 0.33 | 0.00 | 12/22/2025 | 12/22/2025 4:00:02 PM EST |
| 9.00 | 0.86 | 1.54 | 1.20 | 1.09 | 0.00 | 0.00% | 0.13 | 0 | 77 | 2.61 | -1.00 | 0.01 | 0.00 | 12/22/2025 | 12/22/2025 4:00:02 PM EST |
| 9.50 | 1.48 | 2.23 | 1.86 | 2.13 | 0.00 | 0.00% | 0.20 | 0 | 50 | 3.63 | -1.00 | 0.00 | 0.00 | 11/26/2025 | 12/22/2025 4:00:02 PM EST |
| 10.00 | 1.96 | 2.70 | 2.33 | 2.32 | 0.00 | 0.00% | 0.23 | 0 | 617 | 3.91 | -1.00 | 0.00 | 0.00 | 12/22/2025 | 12/22/2025 4:00:02 PM EST |
| 10.50 | 1.75 | 4.65 | 3.20 | 2.70 | 0.00 | 0.00% | 0.30 | 0 | 49 | 8.69 | -1.00 | 0.00 | 0.00 | 11/21/2025 | 12/22/2025 4:00:02 PM EST |
| 11.00 | 2.25 | 4.95 | 3.60 | % | 0.33 | 0 | 0 | 8.41 | -1.00 | 0.00 | 0.00 | 12/22/2025 4:00:02 PM EST | |||
| 11.50 | 2.75 | 5.55 | 4.15 | % | 0.36 | 0 | 0 | 9.02 | -1.00 | 0.00 | 0.00 | 12/22/2025 4:00:02 PM EST | |||
| 12.00 | 3.75 | 5.20 | 4.48 | % | 0.37 | 0 | 0 | 6.73 | -1.00 | 0.00 | 0.00 | 12/22/2025 4:00:02 PM EST | |||
| 12.50 | 4.15 | 5.90 | 5.03 | % | 0.40 | 0 | 0 | 7.60 | -1.00 | 0.00 | 0.00 | 12/22/2025 4:00:02 PM EST | |||
| 13.00 | 4.65 | 6.30 | 5.48 | % | 0.42 | 0 | 0 | 7.54 | -1.00 | 0.00 | 0.00 | 12/22/2025 4:00:02 PM EST | |||
| 13.50 | 4.80 | 7.65 | 6.23 | % | 0.46 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 12/22/2025 4:00:02 PM EST | |||
| 14.00 | 5.45 | 7.20 | 6.33 | 6.41 | 0.00 | 0.00% | 0.45 | 0 | 0 | 7.69 | -1.00 | 0.00 | 0.00 | 12/22/2025 | 12/22/2025 4:00:02 PM EST |
| 15.00 | 6.70 | 7.50 | 7.10 | 7.31 | 0.00 | 0.00% | 0.47 | 0 | 2 | 5.64 | -1.00 | 0.00 | 0.00 | 12/22/2025 | 12/22/2025 4:00:02 PM EST |