Options Chain for SNAP INC CL A (SNAP) - $5.00 as of 2/20/2026 7:02:29 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 | 3.85 | 6.10 | 4.98 | 4.15 | +0.27 | +6.96% | 4.98 | 1 | 104 | 0.00 | 1.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 4:00:04 PM EST |
| 2.00 | 2.87 | 5.10 | 3.99 | 3.04 | +0.22 | +7.81% | 2.00 | 4 | 4 | 0.00 | 1.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 4:00:04 PM EST |
| 3.00 | 1.97 | 2.78 | 2.38 | 2.28 | +0.43 | +23.25% | 0.79 | 2 | 18 | 6.97 | 1.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 4:00:04 PM EST |
| 3.50 | 1.09 | 2.34 | 1.72 | % | 0.49 | 0 | 0 | 5.98 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:04 PM EST | |||
| 4.00 | 1.05 | 1.16 | 1.11 | 1.15 | +0.16 | +16.17% | 0.28 | 6 | 759 | 2.28 | 1.00 | 0.01 | 0.00 | 2/20/2026 | 2/20/2026 4:00:04 PM EST |
| 4.50 | 0.63 | 0.68 | 0.66 | 0.66 | +0.17 | +34.70% | 0.15 | 1,282 | 2,391 | 0.81 | 0.95 | 0.24 | 0.00 | 2/20/2026 | 2/20/2026 4:00:04 PM EST |
| 5.00 | 0.23 | 0.25 | 0.24 | 0.24 | +0.06 | +33.34% | 0.05 | 8,332 | 10,790 | 0.57 | 0.65 | 0.91 | -0.01 | 2/20/2026 | 2/20/2026 4:00:04 PM EST |
| 5.50 | 0.05 | 0.06 | 0.06 | 0.05 | +0.02 | +66.67% | 0.01 | 6,089 | 10,175 | 0.61 | 0.24 | 0.68 | -0.01 | 2/20/2026 | 2/20/2026 4:00:04 PM EST |
| 6.00 | 0.01 | 0.02 | 0.02 | 0.02 | +0.01 | +100.00% | 0.00 | 3,457 | 5,126 | 0.72 | 0.06 | 0.23 | 0.00 | 2/20/2026 | 2/20/2026 4:00:04 PM EST |
| 6.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 185 | 1,925 | 0.93 | 0.01 | 0.04 | 0.00 | 2/20/2026 | 2/20/2026 4:00:04 PM EST |
| 7.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 3,497 | 1.16 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 4:00:04 PM EST |
| 7.50 | 0.00 | 0.02 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 45 | 1,659 | 1.37 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 4:00:04 PM EST |
| 8.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 4 | 6,658 | 1.56 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 4:00:04 PM EST |
| 8.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 6 | 2,405 | 1.73 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 4:00:04 PM EST |
| 9.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 594 | 1.89 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 2/20/2026 4:00:04 PM EST |
| 9.50 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 570 | 2.04 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/20/2026 4:00:04 PM EST |
| 10.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,713 | 2.18 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/20/2026 4:00:04 PM EST |
| 10.50 | 0.00 | 0.01 | 0.01 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 14 | 2.31 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 2/20/2026 4:00:04 PM EST |
| 11.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 132 | 2.43 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/20/2026 4:00:04 PM EST |
| 11.50 | 0.00 | 0.01 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 89 | 2.55 | 0.00 | 0.00 | 0.00 | 1/26/2026 | 2/20/2026 4:00:04 PM EST |
| 12.00 | 0.00 | 0.01 | 0.01 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 3 | 2.66 | 0.00 | 0.00 | 0.00 | 1/23/2026 | 2/20/2026 4:00:04 PM EST |
| 12.50 | 0.00 | 0.01 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 10 | 2.76 | 0.00 | 0.00 | 0.00 | 1/27/2026 | 2/20/2026 4:00:04 PM EST |
| 13.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.86 | 0.00 | 0.00 | 0.00 | 2/3/2026 | 2/20/2026 4:00:04 PM EST |
| 14.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 2 | 3.05 | 0.00 | 0.00 | 0.00 | 1/23/2026 | 2/20/2026 4:00:04 PM EST |
| 15.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 28 | 3.22 | 0.00 | 0.00 | 0.00 | 1/12/2026 | 2/20/2026 4:00:04 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 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:04 PM EST | |||
| 2.00 | 0.00 | 0.01 | 0.01 | % | 0.01 | 0 | 0 | 3.30 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:04 PM EST | |||
| 3.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.98 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:04 PM EST | |||
| 3.50 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 6 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 4:00:04 PM EST |
| 4.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 885 | 1.03 | 0.00 | 0.01 | 0.00 | 2/19/2026 | 2/20/2026 4:00:04 PM EST |
| 4.50 | 0.01 | 0.02 | 0.02 | 0.01 | -0.02 | -66.67% | 0.00 | 4,902 | 7,894 | 0.66 | -0.05 | 0.24 | 0.00 | 2/20/2026 | 2/20/2026 4:00:04 PM EST |
| 5.00 | 0.09 | 0.11 | 0.10 | 0.10 | -0.09 | -47.37% | 0.02 | 2,495 | 5,001 | 0.57 | -0.35 | 0.91 | -0.01 | 2/20/2026 | 2/20/2026 4:00:04 PM EST |
| 5.50 | 0.39 | 0.44 | 0.42 | 0.39 | -0.16 | -29.10% | 0.08 | 657 | 996 | 0.60 | -0.76 | 0.68 | -0.01 | 2/20/2026 | 2/20/2026 4:00:04 PM EST |
| 6.00 | 0.77 | 1.01 | 0.89 | 0.85 | -0.19 | -18.27% | 0.15 | 42 | 655 | 1.49 | -0.94 | 0.23 | 0.00 | 2/20/2026 | 2/20/2026 4:00:04 PM EST |
| 6.50 | 1.29 | 1.47 | 1.38 | 1.19 | -0.46 | -27.88% | 0.21 | 1 | 615 | 1.69 | -0.99 | 0.04 | 0.00 | 2/20/2026 | 2/20/2026 4:00:04 PM EST |
| 7.00 | 1.81 | 2.04 | 1.93 | 1.86 | -0.29 | -13.49% | 0.28 | 50 | 984 | 2.37 | -1.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 4:00:04 PM EST |
| 7.50 | 2.28 | 2.41 | 2.35 | 2.29 | -0.36 | -13.59% | 0.31 | 12 | 577 | 1.86 | -1.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 4:00:04 PM EST |
| 8.00 | 2.69 | 3.05 | 2.87 | 2.83 | -0.39 | -12.12% | 0.36 | 2 | 763 | 3.00 | -1.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 4:00:04 PM EST |
| 8.50 | 2.95 | 3.55 | 3.25 | 3.91 | 0.00 | 0.00% | 0.38 | 0 | 143 | 3.25 | -1.00 | 0.00 | 0.00 | 2/17/2026 | 2/20/2026 4:00:04 PM EST |
| 9.00 | 3.55 | 4.00 | 3.78 | 4.02 | -0.12 | -2.90% | 0.42 | 35 | 4 | 3.19 | -1.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 4:00:04 PM EST |
| 9.50 | 4.15 | 4.45 | 4.30 | 4.30 | -0.36 | -7.73% | 0.45 | 3 | 56 | 3.04 | -1.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 4:00:04 PM EST |
| 10.00 | 4.60 | 5.00 | 4.80 | 5.05 | 0.00 | 0.00% | 0.48 | 0 | 0 | 3.58 | -1.00 | 0.00 | 0.00 | 2/19/2026 | 2/20/2026 4:00:04 PM EST |
| 10.50 | 5.10 | 5.50 | 5.30 | 5.63 | 0.00 | 0.00% | 0.50 | 0 | 0 | 3.76 | -1.00 | 0.00 | 0.00 | 2/13/2026 | 2/20/2026 4:00:04 PM EST |
| 11.00 | 5.30 | 6.05 | 5.68 | 7.15 | 0.00 | 0.00% | 0.52 | 0 | 0 | 4.24 | -1.00 | 0.00 | 0.00 | 2/17/2026 | 2/20/2026 4:00:04 PM EST |
| 11.50 | 5.80 | 6.50 | 6.15 | % | 0.53 | 0 | 0 | 4.08 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:04 PM EST | |||
| 12.00 | 6.30 | 7.00 | 6.65 | 7.03 | 0.00 | 0.00% | 0.55 | 0 | 0 | 4.23 | -1.00 | 0.00 | 0.00 | 2/18/2026 | 2/20/2026 4:00:04 PM EST |
| 12.50 | 6.85 | 7.60 | 7.23 | 7.63 | 0.00 | 0.00% | 0.58 | 0 | 0 | 4.99 | -1.00 | 0.00 | 0.00 | 2/13/2026 | 2/20/2026 4:00:04 PM EST |
| 13.00 | 7.35 | 8.05 | 7.70 | % | 0.59 | 0 | 0 | 4.84 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:04 PM EST | |||
| 14.00 | 8.45 | 9.05 | 8.75 | % | 0.62 | 0 | 0 | 5.09 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:04 PM EST | |||
| 15.00 | 9.35 | 10.70 | 10.03 | % | 0.67 | 0 | 0 | 8.27 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:04 PM EST |