Options Chain for SNAP INC CL A (SNAP) - $8.40 as of 1/9/2026 3:43:16 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 | 4.10 | 7.30 | 5.70 | % | 1.90 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 1/9/2026 3:59:55 PM EST | |||
| 3.50 | 3.65 | 5.45 | 4.55 | % | 1.30 | 0 | 0 | 3.06 | 1.00 | 0.00 | 0.00 | 1/9/2026 3:59:55 PM EST | |||
| 4.00 | 3.15 | 6.35 | 4.75 | % | 1.19 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 1/9/2026 3:59:55 PM EST | |||
| 4.50 | 2.67 | 5.85 | 4.26 | % | 0.95 | 0 | 0 | 4.55 | 0.99 | 0.01 | 0.00 | 1/9/2026 3:59:55 PM EST | |||
| 5.00 | 2.18 | 5.35 | 3.77 | % | 0.75 | 0 | 0 | 4.02 | 0.98 | 0.02 | 0.00 | 1/9/2026 3:59:55 PM EST | |||
| 5.50 | 1.17 | 4.90 | 3.04 | % | 0.55 | 0 | 0 | 3.63 | 0.95 | 0.04 | 0.00 | 1/9/2026 3:59:55 PM EST | |||
| 6.00 | 0.55 | 2.54 | 1.55 | % | 0.26 | 0 | 0 | 0.98 | 0.92 | 0.07 | -0.01 | 1/9/2026 3:59:55 PM EST | |||
| 6.50 | 1.07 | 4.05 | 2.56 | % | 0.39 | 0 | 0 | 3.03 | 0.86 | 0.10 | -0.01 | 1/9/2026 3:59:55 PM EST | |||
| 7.00 | 0.50 | 3.65 | 2.08 | % | 0.30 | 0 | 0 | 2.79 | 0.79 | 0.14 | -0.01 | 1/9/2026 3:59:55 PM EST | |||
| 7.50 | 1.17 | 1.50 | 1.34 | 1.35 | % | 0.18 | 31 | 0 | 0.76 | 0.70 | 0.16 | -0.01 | 1/9/2026 | 1/9/2026 3:59:55 PM EST | |
| 8.00 | 0.74 | 1.03 | 0.89 | 0.98 | % | 0.11 | 38 | 0 | 0.60 | 0.61 | 0.18 | -0.01 | 1/9/2026 | 1/9/2026 3:59:55 PM EST | |
| 8.50 | 0.66 | 0.86 | 0.76 | 0.82 | 0.00 | 0.00% | 0.09 | 0 | 3 | 0.69 | 0.52 | 0.19 | -0.01 | 1/8/2026 | 1/9/2026 3:59:55 PM EST |
| 9.00 | 0.53 | 0.75 | 0.64 | 0.62 | -0.08 | -11.43% | 0.07 | 2 | 6 | 0.75 | 0.44 | 0.18 | -0.01 | 1/9/2026 | 1/9/2026 3:59:55 PM EST |
| 9.50 | 0.33 | 0.69 | 0.51 | % | 0.05 | 0 | 0 | 0.76 | 0.36 | 0.17 | -0.01 | 1/9/2026 3:59:55 PM EST | |||
| 10.00 | 0.23 | 0.41 | 0.32 | % | 0.03 | 0 | 0 | 0.69 | 0.30 | 0.16 | -0.01 | 1/9/2026 3:59:55 PM EST | |||
| 10.50 | 0.16 | 0.35 | 0.26 | % | 0.02 | 0 | 0 | 0.72 | 0.24 | 0.14 | -0.01 | 1/9/2026 3:59:55 PM EST | |||
| 11.00 | 0.12 | 0.30 | 0.21 | % | 0.02 | 0 | 0 | 0.74 | 0.19 | 0.12 | -0.01 | 1/9/2026 3:59:55 PM EST | |||
| 11.50 | 0.08 | 0.26 | 0.17 | % | 0.01 | 0 | 0 | 0.75 | 0.15 | 0.10 | -0.01 | 1/9/2026 3:59:55 PM EST | |||
| 12.00 | 0.06 | 0.22 | 0.14 | % | 0.01 | 0 | 0 | 0.77 | 0.12 | 0.09 | 0.00 | 1/9/2026 3:59:55 PM EST | |||
| 12.50 | 0.04 | 2.21 | 1.13 | % | 0.09 | 0 | 0 | 1.70 | 0.08 | 0.07 | 0.00 | 1/9/2026 3:59:55 PM EST | |||
| 13.00 | 0.00 | 2.20 | 1.10 | % | 0.08 | 0 | 0 | 2.83 | 0.06 | 0.05 | 0.00 | 1/9/2026 3:59:55 PM EST | |||
| 14.00 | 0.00 | 2.17 | 1.09 | % | 0.08 | 0 | 0 | 2.94 | 0.03 | 0.03 | 0.00 | 1/9/2026 3:59:55 PM EST | |||
| 15.00 | 0.01 | 2.15 | 1.08 | % | 0.07 | 0 | 0 | 1.87 | 0.02 | 0.02 | 0.00 | 1/9/2026 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 | 7.38 | 0.00 | 0.00 | 0.00 | 1/9/2026 3:59:55 PM EST | |||
| 3.50 | 0.00 | 2.13 | 1.07 | % | 0.31 | 0 | 0 | 6.16 | 0.00 | 0.00 | 0.00 | 1/9/2026 3:59:55 PM EST | |||
| 4.00 | 0.00 | 2.13 | 1.07 | % | 0.27 | 0 | 0 | 5.30 | 0.00 | 0.00 | 0.00 | 1/9/2026 3:59:55 PM EST | |||
| 4.50 | 0.00 | 2.13 | 1.07 | 1.08 | % | 0.24 | 1 | 0 | 4.64 | -0.01 | 0.01 | 0.00 | 1/9/2026 | 1/9/2026 3:59:55 PM EST | |
| 5.00 | 0.00 | 0.06 | 0.03 | % | 0.01 | 0 | 0 | 0.92 | -0.02 | 0.02 | 0.00 | 1/9/2026 3:59:55 PM EST | |||
| 5.50 | 0.03 | 0.12 | 0.08 | % | 0.01 | 0 | 0 | 0.79 | -0.05 | 0.04 | 0.00 | 1/9/2026 3:59:55 PM EST | |||
| 6.00 | 0.07 | 0.15 | 0.11 | 0.09 | % | 0.02 | 1 | 0 | 0.75 | -0.08 | 0.07 | -0.01 | 1/9/2026 | 1/9/2026 3:59:55 PM EST | |
| 6.50 | 0.11 | 0.21 | 0.16 | 0.18 | +0.03 | +20.00% | 0.02 | 6 | 16 | 0.69 | -0.14 | 0.10 | -0.01 | 1/9/2026 | 1/9/2026 3:59:55 PM EST |
| 7.00 | 0.10 | 0.55 | 0.33 | 0.32 | +0.07 | +28.00% | 0.05 | 5 | 4 | 0.72 | -0.21 | 0.14 | -0.01 | 1/9/2026 | 1/9/2026 3:59:55 PM EST |
| 7.50 | 0.40 | 0.54 | 0.47 | 0.47 | +0.08 | +20.52% | 0.06 | 9 | 10 | 0.71 | -0.30 | 0.16 | -0.01 | 1/9/2026 | 1/9/2026 3:59:55 PM EST |
| 8.00 | 0.61 | 0.76 | 0.69 | 0.71 | % | 0.09 | 1 | 0 | 0.71 | -0.39 | 0.18 | -0.01 | 1/9/2026 | 1/9/2026 3:59:55 PM EST | |
| 8.50 | 0.87 | 1.25 | 1.06 | 0.95 | % | 0.12 | 14 | 0 | 0.80 | -0.48 | 0.19 | -0.01 | 1/9/2026 | 1/9/2026 3:59:55 PM EST | |
| 9.00 | 1.19 | 1.36 | 1.28 | 1.29 | % | 0.14 | 2 | 0 | 0.72 | -0.56 | 0.18 | -0.01 | 1/9/2026 | 1/9/2026 3:59:55 PM EST | |
| 9.50 | 1.56 | 1.93 | 1.75 | % | 0.18 | 0 | 0 | 0.82 | -0.64 | 0.17 | -0.01 | 1/9/2026 3:59:55 PM EST | |||
| 10.00 | 1.97 | 2.24 | 2.11 | % | 0.21 | 0 | 0 | 0.80 | -0.70 | 0.16 | -0.01 | 1/9/2026 3:59:55 PM EST | |||
| 10.50 | 2.38 | 2.77 | 2.58 | % | 0.25 | 0 | 0 | 0.85 | -0.76 | 0.14 | -0.01 | 1/9/2026 3:59:55 PM EST | |||
| 11.00 | 0.84 | 4.80 | 2.82 | % | 0.26 | 0 | 0 | 2.46 | -0.81 | 0.12 | -0.01 | 1/9/2026 3:59:55 PM EST | |||
| 11.50 | 1.30 | 5.25 | 3.28 | % | 0.29 | 0 | 0 | 2.51 | -0.85 | 0.10 | -0.01 | 1/9/2026 3:59:55 PM EST | |||
| 12.00 | 1.77 | 5.70 | 3.74 | % | 0.31 | 0 | 0 | 2.56 | -0.88 | 0.09 | 0.00 | 1/9/2026 3:59:55 PM EST | |||
| 12.50 | 2.25 | 6.15 | 4.20 | % | 0.34 | 0 | 0 | 2.60 | -0.92 | 0.07 | 0.00 | 1/9/2026 3:59:55 PM EST | |||
| 13.00 | 2.71 | 6.65 | 4.68 | % | 0.36 | 0 | 0 | 2.68 | -0.94 | 0.05 | 0.00 | 1/9/2026 3:59:55 PM EST | |||
| 14.00 | 3.70 | 7.60 | 5.65 | % | 0.40 | 0 | 0 | 2.78 | -0.97 | 0.03 | 0.00 | 1/9/2026 3:59:55 PM EST | |||
| 15.00 | 5.40 | 8.60 | 7.00 | % | 0.47 | 0 | 0 | 2.90 | -0.98 | 0.02 | 0.00 | 1/9/2026 3:59:55 PM EST |