Options Chain for SNAP INC CL A (SNAP) - $6.93 as of 1/30/2026 8:42:33 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 | 2.79 | 5.95 | 4.37 | % | 1.46 | 0 | 0 | 7.38 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:53 PM EST | |||
| 3.50 | 2.29 | 5.55 | 3.92 | % | 1.12 | 0 | 0 | 6.24 | 1.00 | 0.01 | 0.00 | 1/30/2026 3:59:53 PM EST | |||
| 4.00 | 1.81 | 5.10 | 3.46 | % | 0.86 | 0 | 0 | 5.43 | 0.99 | 0.02 | 0.00 | 1/30/2026 3:59:53 PM EST | |||
| 4.50 | 1.33 | 3.25 | 2.29 | % | 0.51 | 0 | 0 | 2.32 | 0.96 | 0.04 | 0.00 | 1/30/2026 3:59:53 PM EST | |||
| 5.00 | 0.50 | 4.00 | 2.25 | 2.35 | 0.00 | 0.00% | 0.45 | 0 | 1 | 3.90 | 0.92 | 0.08 | -0.01 | 1/29/2026 | 1/30/2026 3:59:53 PM EST |
| 5.50 | 1.40 | 2.15 | 1.78 | % | 0.32 | 0 | 0 | 1.51 | 0.85 | 0.12 | -0.01 | 1/30/2026 3:59:53 PM EST | |||
| 6.00 | 0.59 | 2.14 | 1.37 | % | 0.23 | 0 | 0 | 1.84 | 0.77 | 0.16 | -0.01 | 1/30/2026 3:59:53 PM EST | |||
| 6.50 | 0.72 | 1.16 | 0.94 | 0.90 | % | 0.14 | 40 | 0 | 0.69 | 0.67 | 0.20 | -0.01 | 1/30/2026 | 1/30/2026 3:59:53 PM EST | |
| 7.00 | 0.60 | 0.83 | 0.72 | 0.83 | % | 0.10 | 1 | 0 | 0.73 | 0.57 | 0.22 | -0.01 | 1/30/2026 | 1/30/2026 3:59:53 PM EST | |
| 7.50 | 0.46 | 0.55 | 0.51 | 0.49 | % | 0.07 | 40 | 0 | 0.72 | 0.46 | 0.22 | -0.01 | 1/30/2026 | 1/30/2026 3:59:53 PM EST | |
| 8.00 | 0.34 | 0.39 | 0.37 | % | 0.05 | 0 | 0 | 0.74 | 0.37 | 0.20 | -0.01 | 1/30/2026 3:59:53 PM EST | |||
| 8.50 | 0.05 | 0.56 | 0.31 | % | 0.04 | 0 | 0 | 0.76 | 0.29 | 0.18 | -0.01 | 1/30/2026 3:59:53 PM EST | |||
| 9.00 | 0.13 | 0.28 | 0.21 | 0.20 | % | 0.02 | 2 | 0 | 0.78 | 0.23 | 0.16 | -0.01 | 1/30/2026 | 1/30/2026 3:59:53 PM EST | |
| 9.50 | 0.01 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 1.00 | 0.18 | 0.13 | -0.01 | 1/30/2026 3:59:53 PM EST | |||
| 10.00 | 0.00 | 1.00 | 0.50 | % | 0.05 | 0 | 0 | 1.94 | 0.12 | 0.11 | 0.00 | 1/30/2026 3:59:53 PM EST | |||
| 10.50 | 0.00 | 1.00 | 0.50 | % | 0.05 | 0 | 0 | 2.04 | 0.09 | 0.09 | 0.00 | 1/30/2026 3:59:53 PM EST | |||
| 11.00 | 0.00 | 2.19 | 1.10 | % | 0.10 | 0 | 0 | 3.42 | 0.06 | 0.07 | 0.00 | 1/30/2026 3:59:53 PM EST | |||
| 11.50 | 0.00 | 1.00 | 0.50 | % | 0.04 | 0 | 0 | 2.22 | 0.04 | 0.05 | 0.00 | 1/30/2026 3:59:53 PM EST | |||
| 12.00 | 0.00 | 2.17 | 1.09 | % | 0.09 | 0 | 0 | 3.56 | 0.03 | 0.04 | 0.00 | 1/30/2026 3:59:53 PM EST | |||
| 12.50 | 0.00 | 2.16 | 1.08 | % | 0.09 | 0 | 0 | 3.63 | 0.02 | 0.03 | 0.00 | 1/30/2026 3:59:53 PM EST | |||
| 13.00 | 0.00 | 2.15 | 1.08 | % | 0.08 | 0 | 0 | 3.69 | 0.01 | 0.02 | 0.00 | 1/30/2026 3:59:53 PM EST | |||
| 14.00 | 0.00 | 2.14 | 1.07 | % | 0.08 | 0 | 0 | 3.81 | 0.01 | 0.01 | 0.00 | 1/30/2026 3:59:53 PM EST | |||
| 15.00 | 0.00 | 2.13 | 1.07 | % | 0.07 | 0 | 0 | 3.92 | 0.00 | 0.01 | 0.00 | 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 | 2.13 | 1.07 | % | 0.36 | 0 | 0 | 7.78 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:53 PM EST | |||
| 3.50 | 0.00 | 1.00 | 0.50 | % | 0.14 | 0 | 0 | 3.70 | 0.00 | 0.01 | 0.00 | 1/30/2026 3:59:53 PM EST | |||
| 4.00 | 0.00 | 1.00 | 0.50 | % | 0.12 | 0 | 0 | 3.20 | -0.01 | 0.02 | 0.00 | 1/30/2026 3:59:53 PM EST | |||
| 4.50 | 0.00 | 1.00 | 0.50 | % | 0.11 | 0 | 0 | 2.76 | -0.04 | 0.04 | 0.00 | 1/30/2026 3:59:53 PM EST | |||
| 5.00 | 0.00 | 1.00 | 0.50 | % | 0.10 | 0 | 0 | 2.38 | -0.08 | 0.08 | -0.01 | 1/30/2026 3:59:53 PM EST | |||
| 5.50 | 0.00 | 2.24 | 1.12 | 0.13 | 0.00 | 0.00% | 0.20 | 0 | 3 | 3.78 | -0.15 | 0.12 | -0.01 | 1/29/2026 | 1/30/2026 3:59:53 PM EST |
| 6.00 | 0.19 | 0.35 | 0.27 | 0.23 | -0.06 | -20.69% | 0.05 | 8 | 2 | 0.76 | -0.23 | 0.16 | -0.01 | 1/30/2026 | 1/30/2026 3:59:53 PM EST |
| 6.50 | 0.41 | 0.55 | 0.48 | 0.40 | +0.02 | +5.27% | 0.07 | 61 | 11 | 0.80 | -0.33 | 0.20 | -0.01 | 1/30/2026 | 1/30/2026 3:59:53 PM EST |
| 7.00 | 0.66 | 0.87 | 0.77 | 0.70 | % | 0.11 | 63 | 0 | 0.84 | -0.43 | 0.22 | -0.01 | 1/30/2026 | 1/30/2026 3:59:53 PM EST | |
| 7.50 | 0.84 | 1.08 | 0.96 | 0.92 | % | 0.13 | 1 | 0 | 0.73 | -0.54 | 0.22 | -0.01 | 1/30/2026 | 1/30/2026 3:59:53 PM EST | |
| 8.00 | 0.97 | 1.46 | 1.22 | % | 0.15 | 0 | 0 | 0.90 | -0.63 | 0.20 | -0.01 | 1/30/2026 3:59:53 PM EST | |||
| 8.50 | 1.32 | 2.07 | 1.70 | % | 0.20 | 0 | 0 | 1.18 | -0.71 | 0.18 | -0.01 | 1/30/2026 3:59:53 PM EST | |||
| 9.00 | 1.74 | 2.31 | 2.03 | % | 0.23 | 0 | 0 | 1.00 | -0.77 | 0.16 | -0.01 | 1/30/2026 3:59:53 PM EST | |||
| 9.50 | 2.00 | 3.20 | 2.60 | % | 0.27 | 0 | 0 | 1.59 | -0.82 | 0.13 | -0.01 | 1/30/2026 3:59:53 PM EST | |||
| 10.00 | 1.06 | 4.95 | 3.01 | % | 0.30 | 0 | 0 | 3.06 | -0.88 | 0.11 | 0.00 | 1/30/2026 3:59:53 PM EST | |||
| 10.50 | 2.50 | 4.10 | 3.30 | % | 0.31 | 0 | 0 | 1.68 | -0.91 | 0.09 | 0.00 | 1/30/2026 3:59:53 PM EST | |||
| 11.00 | 2.05 | 6.00 | 4.03 | % | 0.37 | 0 | 0 | 3.32 | -0.94 | 0.07 | 0.00 | 1/30/2026 3:59:53 PM EST | |||
| 11.50 | 2.50 | 6.20 | 4.35 | % | 0.38 | 0 | 0 | 3.09 | -0.96 | 0.05 | 0.00 | 1/30/2026 3:59:53 PM EST | |||
| 12.00 | 3.65 | 7.00 | 5.33 | % | 0.44 | 0 | 0 | 3.50 | -0.97 | 0.04 | 0.00 | 1/30/2026 3:59:53 PM EST | |||
| 12.50 | 4.15 | 7.50 | 5.83 | % | 0.47 | 0 | 0 | 3.58 | -0.98 | 0.03 | 0.00 | 1/30/2026 3:59:53 PM EST | |||
| 13.00 | 4.65 | 7.95 | 6.30 | % | 0.48 | 0 | 0 | 3.61 | -0.99 | 0.02 | 0.00 | 1/30/2026 3:59:53 PM EST | |||
| 14.00 | 6.15 | 8.95 | 7.55 | % | 0.54 | 0 | 0 | 3.75 | -0.99 | 0.01 | 0.00 | 1/30/2026 3:59:53 PM EST | |||
| 15.00 | 7.10 | 9.95 | 8.53 | % | 0.57 | 0 | 0 | 3.89 | -1.00 | 0.01 | 0.00 | 1/30/2026 3:59:53 PM EST |