Options Chain for SNAP INC CL A (SNAP) - $7.24 as of 1/30/2026 2:03:36 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 | 3.65 | 5.20 | 4.43 | 4.07 | -0.17 | -4.01% | 1.48 | 2 | 5 | 0.00 | 1.00 | 0.00 | 0.00 | 1/30/2026 | 1/30/2026 3:59:53 PM EST |
| 3.50 | 3.05 | 3.95 | 3.50 | 3.99 | +0.14 | +3.64% | 1.00 | 1 | 1 | 6.42 | 1.00 | 0.00 | 0.00 | 1/30/2026 | 1/30/2026 3:59:53 PM EST |
| 4.00 | 2.87 | 2.97 | 2.92 | 3.00 | % | 0.73 | 5 | 0 | 2.65 | 1.00 | 0.00 | 0.00 | 1/30/2026 | 1/30/2026 3:59:53 PM EST | |
| 4.50 | 2.35 | 2.52 | 2.44 | 2.54 | -0.58 | -18.59% | 0.54 | 5 | 52 | 2.49 | 1.00 | 0.01 | 0.00 | 1/30/2026 | 1/30/2026 3:59:53 PM EST |
| 5.00 | 1.77 | 2.05 | 1.91 | 2.12 | -0.23 | -9.79% | 0.38 | 3 | 1 | 2.23 | 0.98 | 0.04 | 0.00 | 1/30/2026 | 1/30/2026 3:59:53 PM EST |
| 5.50 | 1.43 | 1.57 | 1.50 | 1.58 | -0.36 | -18.56% | 0.27 | 1 | 57 | 1.32 | 0.93 | 0.12 | -0.01 | 1/30/2026 | 1/30/2026 3:59:53 PM EST |
| 6.00 | 1.05 | 1.08 | 1.07 | 1.08 | -0.23 | -17.56% | 0.18 | 122 | 2,015 | 1.29 | 0.82 | 0.22 | -0.02 | 1/30/2026 | 1/30/2026 3:59:53 PM EST |
| 6.50 | 0.72 | 0.75 | 0.74 | 0.74 | -0.19 | -20.43% | 0.11 | 679 | 1,414 | 1.33 | 0.67 | 0.29 | -0.03 | 1/30/2026 | 1/30/2026 3:59:53 PM EST |
| 7.00 | 0.50 | 0.51 | 0.51 | 0.51 | -0.17 | -25.00% | 0.07 | 5,705 | 4,206 | 1.41 | 0.52 | 0.31 | -0.04 | 1/30/2026 | 1/30/2026 3:59:53 PM EST |
| 7.50 | 0.33 | 0.34 | 0.34 | 0.34 | -0.15 | -30.62% | 0.05 | 6,125 | 6,643 | 1.45 | 0.38 | 0.28 | -0.04 | 1/30/2026 | 1/30/2026 3:59:53 PM EST |
| 8.00 | 0.22 | 0.23 | 0.23 | 0.23 | -0.11 | -32.36% | 0.03 | 6,501 | 10,695 | 1.49 | 0.28 | 0.23 | -0.03 | 1/30/2026 | 1/30/2026 3:59:53 PM EST |
| 8.50 | 0.14 | 0.15 | 0.15 | 0.14 | -0.09 | -39.13% | 0.02 | 1,307 | 6,823 | 1.53 | 0.20 | 0.19 | -0.03 | 1/30/2026 | 1/30/2026 3:59:53 PM EST |
| 9.00 | 0.10 | 0.11 | 0.11 | 0.11 | -0.04 | -26.67% | 0.01 | 1,564 | 7,389 | 1.62 | 0.14 | 0.15 | -0.02 | 1/30/2026 | 1/30/2026 3:59:53 PM EST |
| 9.50 | 0.06 | 0.08 | 0.07 | 0.07 | -0.03 | -30.00% | 0.01 | 1,549 | 5,556 | 1.65 | 0.10 | 0.11 | -0.02 | 1/30/2026 | 1/30/2026 3:59:53 PM EST |
| 10.00 | 0.04 | 0.06 | 0.05 | 0.06 | 0.00 | 0.00% | 0.01 | 340 | 3,233 | 1.74 | 0.06 | 0.08 | -0.01 | 1/30/2026 | 1/30/2026 3:59:53 PM EST |
| 10.50 | 0.01 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 583 | 1,838 | 1.64 | 0.04 | 0.06 | -0.01 | 1/30/2026 | 1/30/2026 3:59:53 PM EST |
| 11.00 | 0.03 | 0.23 | 0.13 | 0.03 | -0.01 | -25.00% | 0.01 | 965 | 476 | 2.40 | 0.02 | 0.04 | -0.01 | 1/30/2026 | 1/30/2026 3:59:53 PM EST |
| 11.50 | 0.00 | 0.04 | 0.02 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 311 | 2.08 | 0.01 | 0.02 | 0.00 | 1/26/2026 | 1/30/2026 3:59:53 PM EST |
| 12.00 | 0.01 | 0.16 | 0.09 | 0.02 | -0.01 | -33.34% | 0.01 | 43 | 1,134 | 2.39 | 0.01 | 0.02 | 0.00 | 1/30/2026 | 1/30/2026 3:59:53 PM EST |
| 12.50 | 0.01 | 0.05 | 0.03 | 0.02 | -0.01 | -33.34% | 0.00 | 101 | 265 | 2.06 | 0.01 | 0.01 | 0.00 | 1/30/2026 | 1/30/2026 3:59:53 PM EST |
| 13.00 | 0.00 | 0.23 | 0.12 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 56 | 2.34 | 0.00 | 0.01 | 0.00 | 1/29/2026 | 1/30/2026 3:59:53 PM EST |
| 14.00 | 0.00 | 0.23 | 0.12 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 131 | 2.56 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 1/30/2026 3:59:53 PM EST |
| 15.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 318 | 179 | 2.37 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 1/30/2026 3:59:53 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 | % | 0.00 | 0 | 0 | 2.82 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:53 PM EST | |||
| 3.50 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 2.35 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:53 PM EST | |||
| 4.00 | 0.00 | 0.21 | 0.11 | 0.01 | % | 0.03 | 1 | 0 | 1.93 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 1/30/2026 3:59:53 PM EST | |
| 4.50 | 0.00 | 0.01 | 0.01 | 0.01 | -1.03 | -99.04% | 0.00 | 1 | 1 | 1.56 | 0.00 | 0.01 | 0.00 | 1/30/2026 | 1/30/2026 3:59:53 PM EST |
| 5.00 | 0.00 | 0.02 | 0.01 | 0.06 | +0.05 | +500.00% | 0.00 | 56 | 73 | 1.50 | -0.02 | 0.04 | 0.00 | 1/30/2026 | 1/30/2026 3:59:53 PM EST |
| 5.50 | 0.04 | 0.05 | 0.05 | 0.04 | 0.00 | 0.00% | 0.01 | 101 | 737 | 1.25 | -0.07 | 0.12 | -0.01 | 1/30/2026 | 1/30/2026 3:59:53 PM EST |
| 6.00 | 0.12 | 0.13 | 0.13 | 0.13 | +0.04 | +44.45% | 0.02 | 1,921 | 1,856 | 1.24 | -0.18 | 0.22 | -0.02 | 1/30/2026 | 1/30/2026 3:59:53 PM EST |
| 6.50 | 0.29 | 0.31 | 0.30 | 0.30 | +0.08 | +36.37% | 0.05 | 5,917 | 3,746 | 1.32 | -0.33 | 0.29 | -0.03 | 1/30/2026 | 1/30/2026 3:59:53 PM EST |
| 7.00 | 0.57 | 0.58 | 0.58 | 0.58 | +0.14 | +31.82% | 0.08 | 5,954 | 13,907 | 1.40 | -0.48 | 0.31 | -0.04 | 1/30/2026 | 1/30/2026 3:59:53 PM EST |
| 7.50 | 0.89 | 0.96 | 0.93 | 0.90 | +0.11 | +13.93% | 0.12 | 1,738 | 9,264 | 1.49 | -0.62 | 0.28 | -0.04 | 1/30/2026 | 1/30/2026 3:59:53 PM EST |
| 8.00 | 1.27 | 1.31 | 1.29 | 1.28 | +0.18 | +16.37% | 0.16 | 1,166 | 1,998 | 1.48 | -0.72 | 0.23 | -0.03 | 1/30/2026 | 1/30/2026 3:59:53 PM EST |
| 8.50 | 1.68 | 1.74 | 1.71 | 1.67 | +0.14 | +9.15% | 0.20 | 255 | 795 | 1.49 | -0.80 | 0.19 | -0.03 | 1/30/2026 | 1/30/2026 3:59:53 PM EST |
| 9.00 | 2.02 | 2.29 | 2.16 | 2.08 | +0.19 | +10.06% | 0.24 | 6 | 388 | 2.06 | -0.86 | 0.15 | -0.02 | 1/30/2026 | 1/30/2026 3:59:53 PM EST |
| 9.50 | 2.53 | 2.80 | 2.67 | 2.55 | +0.50 | +24.39% | 0.28 | 3 | 14 | 2.34 | -0.90 | 0.11 | -0.02 | 1/30/2026 | 1/30/2026 3:59:53 PM EST |
| 10.00 | 2.10 | 4.20 | 3.15 | 2.31 | 0.00 | 0.00% | 0.32 | 0 | 1 | 5.20 | -0.94 | 0.08 | -0.01 | 1/22/2026 | 1/30/2026 3:59:53 PM EST |
| 10.50 | 2.44 | 4.10 | 3.27 | 3.05 | 0.00 | 0.00% | 0.31 | 0 | 304 | 3.77 | -0.96 | 0.06 | -0.01 | 1/27/2026 | 1/30/2026 3:59:53 PM EST |
| 11.00 | 2.95 | 4.60 | 3.78 | 3.35 | 0.00 | 0.00% | 0.34 | 0 | 66 | 3.98 | -0.98 | 0.04 | -0.01 | 1/22/2026 | 1/30/2026 3:59:53 PM EST |
| 11.50 | 3.40 | 5.45 | 4.43 | 4.05 | 0.00 | 0.00% | 0.39 | 0 | 1 | 5.20 | -0.99 | 0.02 | 0.00 | 1/29/2026 | 1/30/2026 3:59:53 PM EST |
| 12.00 | 4.30 | 5.70 | 5.00 | 4.40 | 0.00 | 0.00% | 0.42 | 0 | 1 | 4.67 | -0.99 | 0.02 | 0.00 | 1/22/2026 | 1/30/2026 3:59:53 PM EST |
| 12.50 | 4.40 | 6.10 | 5.25 | % | 0.42 | 0 | 0 | 4.54 | -0.99 | 0.01 | 0.00 | 1/30/2026 3:59:53 PM EST | |||
| 13.00 | 5.20 | 6.20 | 5.70 | 5.50 | 0.00 | 0.00% | 0.44 | 0 | 1 | 3.11 | -1.00 | 0.01 | 0.00 | 1/22/2026 | 1/30/2026 3:59:53 PM EST |
| 14.00 | 6.20 | 7.70 | 6.95 | 6.35 | 0.00 | 0.00% | 0.50 | 0 | 0 | 5.32 | -1.00 | 0.00 | 0.00 | 1/22/2026 | 1/30/2026 3:59:53 PM EST |
| 15.00 | 6.90 | 8.70 | 7.80 | % | 0.52 | 0 | 0 | 5.60 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:53 PM EST |