Options Chain for SNAP INC CL A (SNAP) - $10.64 as of 1/22/2025 9:22:00 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 5.50 | 5.60 | % | 0 | 0 | 2.08 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:04 PM EST | |||
| 6.00 | 4.50 | 4.70 | 6.30 | 0.00 | 0.00% | 0 | 1 | 1.85 | 1.00 | 0.01 | 0.00 | 1/6/2025 | 1/21/2025 4:00:04 PM EST |
| 6.50 | 4.00 | 4.20 | 4.50 | 0.00 | 0.00% | 0 | 1 | 1.62 | 0.99 | 0.01 | 0.00 | 1/17/2025 | 1/21/2025 4:00:04 PM EST |
| 7.00 | 3.55 | 3.65 | 3.65 | 0.00 | 0.00% | 0 | 46 | 0.94 | 0.97 | 0.02 | -0.01 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 7.50 | 3.05 | 3.15 | 3.50 | 0.00 | 0.00% | 0 | 4 | 1.36 | 0.95 | 0.04 | -0.01 | 12/31/2024 | 1/21/2025 4:00:04 PM EST |
| 8.00 | 2.57 | 2.71 | 2.86 | 0.00 | 0.00% | 0 | 7 | 0.91 | 0.91 | 0.07 | -0.01 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 8.50 | 2.18 | 2.29 | 2.70 | 0.00 | 0.00% | 0 | 16 | 1.16 | 0.86 | 0.09 | -0.02 | 1/17/2025 | 1/21/2025 4:00:04 PM EST |
| 9.00 | 1.86 | 1.91 | 2.02 | +0.09 | +4.67% | 2 | 247 | 1.09 | 0.79 | 0.12 | -0.02 | 1/22/2025 | 1/21/2025 4:00:04 PM EST |
| 9.50 | 1.54 | 1.58 | 1.63 | -0.02 | -1.22% | 1 | 78 | 0.73 | 0.72 | 0.14 | -0.03 | 1/22/2025 | 1/21/2025 4:00:04 PM EST |
| 10.00 | 1.26 | 1.30 | 1.30 | -0.03 | -2.26% | 3 | 292 | 1.08 | 0.64 | 0.15 | -0.03 | 1/22/2025 | 1/21/2025 4:00:04 PM EST |
| 10.50 | 1.02 | 1.06 | 1.05 | -0.02 | -1.87% | 88 | 818 | 1.13 | 0.56 | 0.16 | -0.03 | 1/22/2025 | 1/21/2025 4:00:04 PM EST |
| 11.00 | 0.83 | 0.85 | 0.85 | -0.01 | -1.17% | 317 | 1,537 | 1.13 | 0.48 | 0.16 | -0.03 | 1/22/2025 | 1/21/2025 4:00:04 PM EST |
| 11.50 | 0.65 | 0.68 | 0.65 | -0.03 | -4.42% | 12 | 1,287 | 1.14 | 0.41 | 0.15 | -0.03 | 1/22/2025 | 1/21/2025 4:00:04 PM EST |
| 12.00 | 0.51 | 0.54 | 0.51 | -0.04 | -7.28% | 24 | 2,143 | 1.15 | 0.35 | 0.14 | -0.03 | 1/22/2025 | 1/21/2025 4:00:04 PM EST |
| 12.50 | 0.40 | 0.43 | 0.45 | +0.04 | +9.76% | 8 | 921 | 1.15 | 0.29 | 0.13 | -0.03 | 1/22/2025 | 1/21/2025 4:00:04 PM EST |
| 13.00 | 0.31 | 0.34 | 0.34 | +0.01 | +3.03% | 119 | 1,687 | 1.15 | 0.24 | 0.12 | -0.03 | 1/22/2025 | 1/21/2025 4:00:04 PM EST |
| 13.50 | 0.24 | 0.27 | 0.27 | +0.02 | +8.00% | 3 | 460 | 1.17 | 0.20 | 0.11 | -0.02 | 1/22/2025 | 1/21/2025 4:00:04 PM EST |
| 14.00 | 0.19 | 0.21 | 0.22 | 0.00 | 0.00% | 0 | 1,117 | 1.17 | 0.17 | 0.09 | -0.02 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 14.50 | 0.14 | 0.17 | 0.18 | +0.01 | +5.89% | 1 | 448 | 1.18 | 0.14 | 0.08 | -0.02 | 1/22/2025 | 1/21/2025 4:00:04 PM EST |
| 15.00 | 0.12 | 0.13 | 0.13 | 0.00 | 0.00% | 35 | 8,231 | 1.18 | 0.11 | 0.07 | -0.02 | 1/22/2025 | 1/21/2025 4:00:04 PM EST |
| 15.50 | 0.08 | 0.11 | 0.13 | +0.03 | +30.00% | 1 | 227 | 1.21 | 0.09 | 0.06 | -0.01 | 1/22/2025 | 1/21/2025 4:00:04 PM EST |
| 16.00 | 0.06 | 0.09 | 0.09 | 0.00 | 0.00% | 2 | 280 | 1.21 | 0.08 | 0.05 | -0.01 | 1/22/2025 | 1/21/2025 4:00:04 PM EST |
| 16.50 | 0.05 | 0.08 | 0.09 | 0.00 | 0.00% | 0 | 44 | 1.22 | 0.06 | 0.04 | -0.01 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 17.00 | 0.05 | 0.06 | 0.06 | +0.01 | +20.00% | 3 | 471 | 1.26 | 0.05 | 0.04 | -0.01 | 1/22/2025 | 1/21/2025 4:00:04 PM EST |
| 17.50 | 0.04 | 0.05 | 0.05 | +0.01 | +25.00% | 1 | 126 | 1.25 | 0.04 | 0.03 | -0.01 | 1/22/2025 | 1/21/2025 4:00:04 PM EST |
| 18.00 | 0.02 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 347 | 1.27 | 0.04 | 0.03 | -0.01 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 19.00 | 0.02 | 0.04 | 0.04 | -0.01 | -20.00% | 1 | 80 | 1.32 | 0.02 | 0.02 | 0.00 | 1/22/2025 | 1/21/2025 4:00:04 PM EST |
| 20.00 | 0.01 | 0.02 | 0.02 | -0.01 | -33.34% | 3 | 205 | 1.33 | 0.02 | 0.01 | 0.00 | 1/22/2025 | 1/21/2025 4:00:04 PM EST |
| 21.00 | 0.00 | 0.04 | % | 0 | 0 | 1.57 | 0.01 | 0.01 | 0.00 | 1/21/2025 4:00:04 PM EST | |||
| 22.50 | 0.00 | 0.03 | 0.04 | 0.00 | 0.00% | 0 | 51 | 1.70 | 0.00 | 0.00 | 0.00 | 1/14/2025 | 1/21/2025 4:00:04 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.03 | % | 0 | 0 | 1.83 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:04 PM EST | |||
| 6.00 | 0.00 | 0.02 | 0.02 | -0.02 | -50.00% | 2 | 2 | 1.43 | 0.00 | 0.01 | 0.00 | 1/22/2025 | 1/21/2025 4:00:04 PM EST |
| 6.50 | 0.00 | 0.03 | 0.04 | 0.00 | 0.00% | 0 | 15 | 1.32 | -0.01 | 0.01 | 0.00 | 1/17/2025 | 1/21/2025 4:00:04 PM EST |
| 7.00 | 0.01 | 0.05 | 0.06 | 0.00 | 0.00% | 0 | 4 | 1.05 | -0.03 | 0.02 | -0.01 | 1/16/2025 | 1/21/2025 4:00:04 PM EST |
| 7.50 | 0.04 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 1,023 | 1.00 | -0.05 | 0.04 | -0.01 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 8.00 | 0.10 | 0.12 | 0.10 | -0.01 | -9.10% | 2 | 420 | 1.07 | -0.09 | 0.07 | -0.01 | 1/22/2025 | 1/21/2025 4:00:04 PM EST |
| 8.50 | 0.18 | 0.19 | 0.17 | -0.01 | -5.56% | 3 | 529 | 1.07 | -0.14 | 0.09 | -0.02 | 1/22/2025 | 1/21/2025 4:00:04 PM EST |
| 9.00 | 0.30 | 0.32 | 0.32 | 0.00 | 0.00% | 0 | 601 | 1.09 | -0.21 | 0.12 | -0.02 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 9.50 | 0.48 | 0.50 | 0.48 | -0.02 | -4.00% | 24 | 1,354 | 1.09 | -0.28 | 0.14 | -0.03 | 1/22/2025 | 1/21/2025 4:00:04 PM EST |
| 10.00 | 0.69 | 0.72 | 0.70 | -0.03 | -4.11% | 5 | 2,297 | 1.12 | -0.36 | 0.15 | -0.03 | 1/22/2025 | 1/21/2025 4:00:04 PM EST |
| 10.50 | 0.96 | 0.98 | 0.95 | +0.03 | +3.27% | 177 | 1,350 | 1.12 | -0.44 | 0.16 | -0.03 | 1/22/2025 | 1/21/2025 4:00:04 PM EST |
| 11.00 | 1.27 | 1.29 | 1.27 | +0.02 | +1.60% | 143 | 1,673 | 1.13 | -0.52 | 0.16 | -0.03 | 1/22/2025 | 1/21/2025 4:00:04 PM EST |
| 11.50 | 1.57 | 1.62 | 1.52 | 0.00 | 0.00% | 0 | 584 | 1.14 | -0.59 | 0.15 | -0.03 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 12.00 | 1.94 | 1.98 | 1.90 | 0.00 | 0.00% | 0 | 520 | 1.02 | -0.65 | 0.14 | -0.03 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 12.50 | 2.32 | 2.40 | 2.30 | 0.00 | 0.00% | 0 | 168 | 1.18 | -0.71 | 0.13 | -0.03 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 13.00 | 2.73 | 2.78 | 2.47 | 0.00 | 0.00% | 0 | 123 | 1.21 | -0.76 | 0.12 | -0.03 | 1/17/2025 | 1/21/2025 4:00:04 PM EST |
| 13.50 | 3.15 | 3.25 | 2.70 | 0.00 | 0.00% | 0 | 1,188 | 1.09 | -0.80 | 0.11 | -0.02 | 1/16/2025 | 1/21/2025 4:00:04 PM EST |
| 14.00 | 3.60 | 3.65 | 2.44 | 0.00 | 0.00% | 0 | 49 | 1.12 | -0.83 | 0.09 | -0.02 | 1/15/2025 | 1/21/2025 4:00:04 PM EST |
| 14.50 | 4.05 | 4.15 | 3.50 | 0.00 | 0.00% | 0 | 69 | 1.25 | -0.86 | 0.08 | -0.02 | 1/16/2025 | 1/21/2025 4:00:04 PM EST |
| 15.00 | 4.50 | 4.60 | 3.27 | 0.00 | 0.00% | 0 | 10 | 1.38 | -0.89 | 0.07 | -0.02 | 1/15/2025 | 1/21/2025 4:00:04 PM EST |
| 15.50 | 5.00 | 5.05 | 4.31 | 0.00 | 0.00% | 0 | 49 | 1.11 | -0.91 | 0.06 | -0.01 | 1/16/2025 | 1/21/2025 4:00:04 PM EST |
| 16.00 | 5.45 | 5.55 | 4.19 | 0.00 | 0.00% | 0 | 42 | 1.28 | -0.92 | 0.05 | -0.01 | 1/15/2025 | 1/21/2025 4:00:04 PM EST |
| 16.50 | 5.90 | 6.05 | % | 0 | 0 | 1.48 | -0.94 | 0.04 | -0.01 | 1/21/2025 4:00:04 PM EST | |||
| 17.00 | 6.40 | 6.55 | % | 0 | 0 | 1.42 | -0.95 | 0.04 | -0.01 | 1/21/2025 4:00:04 PM EST | |||
| 17.50 | 6.85 | 7.10 | % | 0 | 0 | 3.30 | -0.96 | 0.03 | -0.01 | 1/21/2025 4:00:04 PM EST | |||
| 18.00 | 7.35 | 7.55 | % | 0 | 0 | 3.67 | -0.96 | 0.03 | -0.01 | 1/21/2025 4:00:04 PM EST | |||
| 19.00 | 8.35 | 8.55 | % | 0 | 0 | 1.66 | -0.98 | 0.02 | 0.00 | 1/21/2025 4:00:04 PM EST | |||
| 20.00 | 9.35 | 9.60 | % | 0 | 0 | 1.77 | -0.98 | 0.01 | 0.00 | 1/21/2025 4:00:04 PM EST | |||
| 21.00 | 10.35 | 10.55 | % | 0 | 0 | 2.66 | -0.99 | 0.01 | 0.00 | 1/21/2025 4:00:04 PM EST | |||
| 22.50 | 11.85 | 12.00 | % | 0 | 0 | 3.63 | -1.00 | 0.00 | 0.00 | 1/21/2025 4:00:04 PM EST |