Options Chain for SNAP INC CL A (SNAP) - $8.25 as of 1/5/2026 9:08:56 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 | 3.95 | 7.20 | 5.58 | % | 1.86 | 0 | 0 | 7.72 | 1.00 | 0.00 | 0.00 | 1/5/2026 3:59:55 PM EST | |||
| 3.50 | 3.45 | 6.70 | 5.08 | % | 1.45 | 0 | 0 | 6.50 | 1.00 | 0.00 | 0.00 | 1/5/2026 3:59:55 PM EST | |||
| 4.00 | 2.96 | 6.10 | 4.53 | % | 1.13 | 0 | 0 | 5.29 | 1.00 | 0.00 | 0.00 | 1/5/2026 3:59:55 PM EST | |||
| 4.50 | 2.50 | 5.70 | 4.10 | % | 0.91 | 0 | 0 | 4.83 | 1.00 | 0.00 | 0.00 | 1/5/2026 3:59:55 PM EST | |||
| 5.00 | 2.06 | 5.30 | 3.68 | % | 0.74 | 0 | 0 | 4.43 | 0.99 | 0.02 | 0.00 | 1/5/2026 3:59:55 PM EST | |||
| 5.50 | 1.59 | 4.05 | 2.82 | % | 0.51 | 0 | 0 | 2.86 | 0.97 | 0.04 | 0.00 | 1/5/2026 3:59:55 PM EST | |||
| 6.00 | 1.10 | 3.70 | 2.40 | % | 0.40 | 0 | 0 | 2.71 | 0.92 | 0.08 | 0.00 | 1/5/2026 3:59:55 PM EST | |||
| 6.50 | 0.69 | 3.50 | 2.10 | % | 0.32 | 0 | 0 | 2.74 | 0.86 | 0.11 | -0.01 | 1/5/2026 3:59:55 PM EST | |||
| 7.00 | 0.30 | 3.30 | 1.80 | % | 0.26 | 0 | 0 | 2.75 | 0.78 | 0.15 | -0.01 | 1/5/2026 3:59:55 PM EST | |||
| 7.50 | 1.15 | 1.30 | 1.23 | 1.25 | +0.09 | +7.76% | 0.16 | 61 | 30 | 0.76 | 0.69 | 0.18 | -0.01 | 1/5/2026 | 1/5/2026 3:59:55 PM EST |
| 8.00 | 0.89 | 1.02 | 0.96 | 0.94 | +0.08 | +9.31% | 0.12 | 45 | 24 | 0.79 | 0.59 | 0.20 | -0.01 | 1/5/2026 | 1/5/2026 3:59:55 PM EST |
| 8.50 | 0.61 | 0.79 | 0.70 | 0.71 | +0.02 | +2.90% | 0.08 | 195 | 55 | 0.76 | 0.49 | 0.21 | -0.01 | 1/5/2026 | 1/5/2026 3:59:55 PM EST |
| 9.00 | 0.43 | 0.55 | 0.49 | 0.51 | +0.03 | +6.25% | 0.05 | 1,046 | 18 | 0.73 | 0.38 | 0.21 | -0.01 | 1/5/2026 | 1/5/2026 3:59:55 PM EST |
| 9.50 | 0.31 | 0.45 | 0.38 | 0.41 | +0.03 | +7.90% | 0.04 | 16 | 17 | 0.76 | 0.29 | 0.19 | -0.01 | 1/5/2026 | 1/5/2026 3:59:55 PM EST |
| 10.00 | 0.21 | 0.32 | 0.27 | 0.30 | +0.02 | +7.15% | 0.03 | 165 | 178 | 0.73 | 0.21 | 0.16 | -0.01 | 1/5/2026 | 1/5/2026 3:59:55 PM EST |
| 10.50 | 0.14 | 0.24 | 0.19 | 0.24 | % | 0.02 | 2 | 0 | 0.72 | 0.15 | 0.13 | -0.01 | 1/5/2026 | 1/5/2026 3:59:55 PM EST | |
| 11.00 | 0.10 | 0.19 | 0.15 | 0.16 | -0.01 | -5.89% | 0.01 | 18 | 21 | 0.73 | 0.10 | 0.10 | 0.00 | 1/5/2026 | 1/5/2026 3:59:55 PM EST |
| 11.50 | 0.07 | 0.15 | 0.11 | 0.13 | % | 0.01 | 3 | 0 | 0.88 | 0.07 | 0.08 | 0.00 | 1/5/2026 | 1/5/2026 3:59:55 PM EST | |
| 12.00 | 0.05 | 0.16 | 0.11 | % | 0.01 | 0 | 0 | 0.83 | 0.05 | 0.06 | 0.00 | 1/5/2026 3:59:55 PM EST | |||
| 12.50 | 0.01 | 0.13 | 0.07 | % | 0.01 | 0 | 0 | 0.77 | 0.03 | 0.04 | 0.00 | 1/5/2026 3:59:55 PM EST | |||
| 13.00 | 0.00 | 2.18 | 1.09 | % | 0.08 | 0 | 0 | 3.17 | 0.03 | 0.03 | 0.00 | 1/5/2026 3:59:55 PM EST | |||
| 14.00 | 0.00 | 2.05 | 1.03 | % | 0.07 | 0 | 0 | 3.20 | 0.01 | 0.02 | 0.00 | 1/5/2026 3:59:55 PM EST | |||
| 15.00 | 0.00 | 2.14 | 1.07 | % | 0.07 | 0 | 0 | 3.42 | 0.01 | 0.01 | 0.00 | 1/5/2026 3:59:55 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 | 2.13 | 1.07 | % | 0.36 | 0 | 0 | 8.18 | 0.00 | 0.00 | 0.00 | 1/5/2026 3:59:55 PM EST | |||
| 3.50 | 0.00 | 2.13 | 1.07 | % | 0.31 | 0 | 0 | 6.83 | 0.00 | 0.00 | 0.00 | 1/5/2026 3:59:55 PM EST | |||
| 4.00 | 0.00 | 2.13 | 1.07 | % | 0.27 | 0 | 0 | 5.88 | 0.00 | 0.00 | 0.00 | 1/5/2026 3:59:55 PM EST | |||
| 4.50 | 0.00 | 2.13 | 1.07 | % | 0.24 | 0 | 0 | 5.15 | 0.00 | 0.00 | 0.00 | 1/5/2026 3:59:55 PM EST | |||
| 5.00 | 0.00 | 2.05 | 1.03 | % | 0.21 | 0 | 0 | 4.42 | -0.01 | 0.02 | 0.00 | 1/5/2026 3:59:55 PM EST | |||
| 5.50 | 0.00 | 2.16 | 1.08 | % | 0.20 | 0 | 0 | 4.09 | -0.03 | 0.04 | 0.00 | 1/5/2026 3:59:55 PM EST | |||
| 6.00 | 0.05 | 0.09 | 0.07 | % | 0.01 | 0 | 0 | 0.78 | -0.08 | 0.08 | 0.00 | 1/5/2026 3:59:55 PM EST | |||
| 6.50 | 0.11 | 0.20 | 0.16 | 0.14 | % | 0.02 | 2 | 0 | 0.74 | -0.14 | 0.11 | -0.01 | 1/5/2026 | 1/5/2026 3:59:55 PM EST | |
| 7.00 | 0.21 | 0.28 | 0.25 | 0.19 | -0.09 | -32.15% | 0.04 | 23 | 1 | 0.75 | -0.22 | 0.15 | -0.01 | 1/5/2026 | 1/5/2026 3:59:55 PM EST |
| 7.50 | 0.35 | 0.50 | 0.43 | 0.40 | % | 0.06 | 79 | 0 | 0.71 | -0.31 | 0.18 | -0.01 | 1/5/2026 | 1/5/2026 3:59:55 PM EST | |
| 8.00 | 0.55 | 0.65 | 0.60 | 0.62 | -0.10 | -13.89% | 0.07 | 118 | 22 | 0.67 | -0.41 | 0.20 | -0.01 | 1/5/2026 | 1/5/2026 3:59:55 PM EST |
| 8.50 | 0.81 | 0.99 | 0.90 | 0.88 | % | 0.11 | 14 | 0 | 0.70 | -0.51 | 0.21 | -0.01 | 1/5/2026 | 1/5/2026 3:59:55 PM EST | |
| 9.00 | 1.17 | 1.30 | 1.24 | 1.20 | -0.09 | -6.98% | 0.14 | 200 | 4 | 0.71 | -0.62 | 0.21 | -0.01 | 1/5/2026 | 1/5/2026 3:59:55 PM EST |
| 9.50 | 1.50 | 1.65 | 1.58 | % | 0.17 | 0 | 0 | 0.67 | -0.71 | 0.19 | -0.01 | 1/5/2026 3:59:55 PM EST | |||
| 10.00 | 1.90 | 2.04 | 1.97 | % | 0.20 | 0 | 0 | 0.66 | -0.79 | 0.16 | -0.01 | 1/5/2026 3:59:55 PM EST | |||
| 10.50 | 1.23 | 3.80 | 2.52 | % | 0.24 | 0 | 0 | 2.12 | -0.85 | 0.13 | -0.01 | 1/5/2026 3:59:55 PM EST | |||
| 11.00 | 1.67 | 4.20 | 2.94 | % | 0.27 | 0 | 0 | 2.14 | -0.90 | 0.10 | 0.00 | 1/5/2026 3:59:55 PM EST | |||
| 11.50 | 2.12 | 4.70 | 3.41 | 3.40 | 0.00 | 0.00% | 0.30 | 0 | 2 | 2.24 | -0.93 | 0.08 | 0.00 | 1/2/2026 | 1/5/2026 3:59:55 PM EST |
| 12.00 | 2.58 | 5.00 | 3.79 | % | 0.32 | 0 | 0 | 2.14 | -0.95 | 0.06 | 0.00 | 1/5/2026 3:59:55 PM EST | |||
| 12.50 | 3.05 | 5.55 | 4.30 | % | 0.34 | 0 | 0 | 2.28 | -0.97 | 0.04 | 0.00 | 1/5/2026 3:59:55 PM EST | |||
| 13.00 | 3.50 | 6.15 | 4.83 | % | 0.37 | 0 | 0 | 2.45 | -0.97 | 0.03 | 0.00 | 1/5/2026 3:59:55 PM EST | |||
| 14.00 | 4.50 | 7.70 | 6.10 | % | 0.44 | 0 | 0 | 3.12 | -0.99 | 0.02 | 0.00 | 1/5/2026 3:59:55 PM EST | |||
| 15.00 | 5.50 | 8.70 | 7.10 | % | 0.47 | 0 | 0 | 3.26 | -0.99 | 0.01 | 0.00 | 1/5/2026 3:59:55 PM EST |