Options Chain for SNAP INC CL A (SNAP) - $5.25 as of 3/4/2026 1:52:48 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 | 4.25 | 6.50 | 5.38 | 4.45 | +0.05 | +1.14% | 5.38 | 212 | 53 | 0.00 | 1.00 | 0.00 | 0.00 | 3/4/2026 | 3/4/2026 1:59:09 PM EST |
| 2.00 | 3.10 | 4.65 | 3.88 | 3.52 | +0.34 | +10.70% | 1.94 | 12 | 74 | 0.00 | 1.00 | 0.00 | 0.00 | 3/4/2026 | 3/4/2026 1:59:09 PM EST |
| 3.00 | 1.93 | 4.40 | 3.17 | 2.02 | 0.00 | 0.00% | 1.06 | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 3/3/2026 | 3/4/2026 1:59:09 PM EST |
| 3.50 | 1.43 | 3.90 | 2.67 | % | 0.76 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/4/2026 1:59:09 PM EST | |||
| 4.00 | 1.40 | 1.46 | 1.43 | 1.47 | +0.07 | +5.00% | 0.36 | 2 | 27 | 1.56 | 1.00 | 0.00 | 0.00 | 3/4/2026 | 3/4/2026 1:59:09 PM EST |
| 4.50 | 0.90 | 0.96 | 0.93 | 0.91 | +0.27 | +42.19% | 0.21 | 14 | 1,353 | 0.89 | 0.98 | 0.10 | 0.00 | 3/4/2026 | 3/4/2026 1:59:09 PM EST |
| 5.00 | 0.46 | 0.50 | 0.48 | 0.48 | +0.13 | +37.15% | 0.10 | 2,036 | 2,327 | 0.61 | 0.84 | 0.50 | -0.01 | 3/4/2026 | 3/4/2026 1:59:09 PM EST |
| 5.50 | 0.16 | 0.17 | 0.17 | 0.16 | +0.05 | +45.46% | 0.03 | 4,061 | 7,351 | 0.56 | 0.47 | 0.82 | -0.01 | 3/4/2026 | 3/4/2026 1:59:09 PM EST |
| 6.00 | 0.03 | 0.04 | 0.04 | 0.04 | +0.02 | +100.00% | 0.01 | 1,854 | 4,795 | 0.56 | 0.17 | 0.48 | -0.01 | 3/4/2026 | 3/4/2026 1:59:09 PM EST |
| 6.50 | 0.01 | 0.02 | 0.02 | 0.02 | +0.01 | +100.00% | 0.00 | 563 | 698 | 0.70 | 0.04 | 0.16 | 0.00 | 3/4/2026 | 3/4/2026 1:59:09 PM EST |
| 7.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 229 | 551 | 0.86 | 0.01 | 0.03 | 0.00 | 3/4/2026 | 3/4/2026 1:59:09 PM EST |
| 7.50 | 0.00 | 0.01 | 0.01 | 0.02 | -0.02 | -50.00% | 0.00 | 1 | 1,052 | 1.04 | 0.00 | 0.00 | 0.00 | 3/4/2026 | 3/4/2026 1:59:09 PM EST |
| 8.00 | 0.00 | 0.01 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 51 | 1.21 | 0.00 | 0.00 | 0.00 | 3/2/2026 | 3/4/2026 1:59:09 PM EST |
| 8.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 42 | 161 | 1.82 | 0.00 | 0.00 | 0.00 | 3/4/2026 | 3/4/2026 1:59:09 PM EST |
| 9.00 | 0.00 | 0.12 | 0.06 | 0.06 | +0.01 | +20.00% | 0.01 | 10 | 219 | 2.45 | 0.00 | 0.00 | 0.00 | 3/4/2026 | 3/4/2026 1:59:09 PM EST |
| 9.50 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 4.96 | 0.00 | 0.00 | 0.00 | 3/4/2026 1:59:09 PM EST | |||
| 10.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 1.95 | 0.00 | 0.00 | 0.00 | 3/4/2026 1:59:09 PM EST | |||
| 10.50 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 5.34 | 0.00 | 0.00 | 0.00 | 3/4/2026 1:59:09 PM EST | |||
| 11.00 | 0.00 | 0.02 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 27 | 2.19 | 0.00 | 0.00 | 0.00 | 2/5/2026 | 3/4/2026 1:59:09 PM EST |
| 11.50 | 0.00 | 0.02 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 27 | 2.31 | 0.00 | 0.00 | 0.00 | 2/5/2026 | 3/4/2026 1:59:09 PM EST |
| 12.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 11 | 5.83 | 0.00 | 0.00 | 0.00 | 2/5/2026 | 3/4/2026 1:59:09 PM EST |
| 12.50 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 2.51 | 0.00 | 0.00 | 0.00 | 3/4/2026 1:59:09 PM EST | |||
| 13.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 2.60 | 0.00 | 0.00 | 0.00 | 3/4/2026 1:59:09 PM EST | |||
| 14.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 6.36 | 0.00 | 0.00 | 0.00 | 3/4/2026 1:59:09 PM EST | |||
| 15.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 6.59 | 0.00 | 0.00 | 0.00 | 3/4/2026 1:59:09 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 | 0.75 | 0.38 | % | 0.38 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/4/2026 1:59:09 PM EST | |||
| 2.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 20 | 3.04 | 0.00 | 0.00 | 0.00 | 3/2/2026 | 3/4/2026 1:59:09 PM EST |
| 3.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 2.13 | 0.00 | 0.00 | 0.00 | 3/4/2026 1:59:09 PM EST | |||
| 3.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 70 | 1.45 | 0.00 | 0.00 | 0.00 | 2/26/2026 | 3/4/2026 1:59:09 PM EST |
| 4.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 283 | 1.07 | 0.00 | 0.00 | 0.00 | 2/27/2026 | 3/4/2026 1:59:09 PM EST |
| 4.50 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 6 | 1,328 | 0.71 | -0.02 | 0.10 | 0.00 | 3/4/2026 | 3/4/2026 1:59:09 PM EST |
| 5.00 | 0.05 | 0.06 | 0.06 | 0.05 | -0.06 | -54.55% | 0.01 | 668 | 5,315 | 0.62 | -0.16 | 0.50 | -0.01 | 3/4/2026 | 3/4/2026 1:59:09 PM EST |
| 5.50 | 0.21 | 0.24 | 0.23 | 0.23 | -0.13 | -36.12% | 0.04 | 2,400 | 3,504 | 0.55 | -0.53 | 0.82 | -0.01 | 3/4/2026 | 3/4/2026 1:59:09 PM EST |
| 6.00 | 0.58 | 0.62 | 0.60 | 0.60 | -0.20 | -25.00% | 0.10 | 91 | 643 | 0.69 | -0.83 | 0.48 | -0.01 | 3/4/2026 | 3/4/2026 1:59:09 PM EST |
| 6.50 | 1.02 | 1.10 | 1.06 | 1.12 | -0.34 | -23.29% | 0.16 | 6 | 186 | 0.91 | -0.96 | 0.16 | 0.00 | 3/4/2026 | 3/4/2026 1:59:09 PM EST |
| 7.00 | 1.52 | 1.60 | 1.56 | 1.59 | -0.22 | -12.16% | 0.22 | 2 | 87 | 1.09 | -0.99 | 0.03 | 0.00 | 3/4/2026 | 3/4/2026 1:59:09 PM EST |
| 7.50 | 2.00 | 2.15 | 2.08 | 2.22 | -0.13 | -5.54% | 0.28 | 3 | 33 | 1.97 | -1.00 | 0.00 | 0.00 | 3/4/2026 | 3/4/2026 1:59:09 PM EST |
| 8.00 | 2.40 | 2.84 | 2.62 | 2.94 | 0.00 | 0.00% | 0.33 | 0 | 0 | 2.74 | -1.00 | 0.00 | 0.00 | 3/2/2026 | 3/4/2026 1:59:09 PM EST |
| 8.50 | 2.90 | 3.80 | 3.35 | 3.85 | 0.00 | 0.00% | 0.39 | 0 | 0 | 4.49 | -1.00 | 0.00 | 0.00 | 2/27/2026 | 3/4/2026 1:59:09 PM EST |
| 9.00 | 3.45 | 4.30 | 3.88 | % | 0.43 | 0 | 0 | 4.73 | -1.00 | 0.00 | 0.00 | 3/4/2026 1:59:09 PM EST | |||
| 9.50 | 3.95 | 4.80 | 4.38 | 4.69 | 0.00 | 0.00% | 0.46 | 0 | 5 | 4.95 | -1.00 | 0.00 | 0.00 | 2/9/2026 | 3/4/2026 1:59:09 PM EST |
| 10.00 | 4.45 | 5.30 | 4.88 | % | 0.49 | 0 | 0 | 5.14 | -1.00 | 0.00 | 0.00 | 3/4/2026 1:59:09 PM EST | |||
| 10.50 | 4.95 | 5.35 | 5.15 | 5.16 | % | 0.49 | 2 | 0 | 3.78 | -1.00 | 0.00 | 0.00 | 3/4/2026 | 3/4/2026 1:59:09 PM EST | |
| 11.00 | 5.50 | 5.90 | 5.70 | 5.65 | -0.15 | -2.59% | 0.52 | 2 | 0 | 4.14 | -1.00 | 0.00 | 0.00 | 3/4/2026 | 3/4/2026 1:59:09 PM EST |
| 11.50 | 5.95 | 6.95 | 6.45 | % | 0.56 | 0 | 0 | 6.14 | -1.00 | 0.00 | 0.00 | 3/4/2026 1:59:09 PM EST | |||
| 12.00 | 6.45 | 7.45 | 6.95 | % | 0.58 | 0 | 0 | 6.30 | -1.00 | 0.00 | 0.00 | 3/4/2026 1:59:09 PM EST | |||
| 12.50 | 6.90 | 7.15 | 7.03 | 7.35 | 0.00 | 0.00% | 0.56 | 0 | 0 | 3.30 | -1.00 | 0.00 | 0.00 | 3/2/2026 | 3/4/2026 1:59:09 PM EST |
| 13.00 | 7.45 | 7.65 | 7.55 | 8.01 | +0.20 | +2.57% | 0.58 | 1 | 0 | 3.41 | -1.00 | 0.00 | 0.00 | 3/4/2026 | 3/4/2026 1:59:09 PM EST |
| 14.00 | 8.40 | 8.65 | 8.53 | 8.89 | 0.00 | 0.00% | 0.61 | 0 | 0 | 3.62 | -1.00 | 0.00 | 0.00 | 2/27/2026 | 3/4/2026 1:59:09 PM EST |
| 15.00 | 8.95 | 9.65 | 9.30 | % | 0.62 | 0 | 0 | 3.82 | -1.00 | 0.00 | 0.00 | 3/4/2026 1:59:09 PM EST |