Options Chain for SNAP INC CL A (SNAP) - $7.62 as of 1/26/2026 12:11:32 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 | 6.25 | 7.05 | 6.65 | 6.39 | 0.00 | 0.00% | 6.65 | 0 | 5 | 5.85 | 1.00 | 0.00 | 0.00 | 1/20/2026 | 1/26/2026 12:58:52 PM EST |
| 2.00 | 5.30 | 6.10 | 5.70 | 6.34 | 0.00 | 0.00% | 2.85 | 0 | 2 | 3.79 | 1.00 | 0.00 | 0.00 | 10/9/2025 | 1/26/2026 12:58:52 PM EST |
| 3.00 | 4.45 | 5.05 | 4.75 | 5.05 | 0.00 | 0.00% | 1.58 | 0 | 56 | 0.00 | 1.00 | 0.00 | 0.00 | 1/6/2026 | 1/26/2026 12:58:52 PM EST |
| 4.00 | 3.50 | 3.95 | 3.73 | 4.50 | 0.00 | 0.00% | 0.93 | 0 | 359 | 1.72 | 1.00 | 0.01 | 0.00 | 1/8/2026 | 1/26/2026 12:58:52 PM EST |
| 5.00 | 2.60 | 2.70 | 2.65 | 2.70 | +0.01 | +0.38% | 0.53 | 2 | 2,156 | 1.06 | 0.96 | 0.04 | 0.00 | 1/26/2026 | 1/26/2026 12:58:52 PM EST |
| 6.00 | 1.75 | 1.97 | 1.86 | 1.87 | -0.01 | -0.54% | 0.31 | 41 | 2,969 | 0.75 | 0.86 | 0.11 | 0.00 | 1/26/2026 | 1/26/2026 12:58:52 PM EST |
| 7.00 | 1.08 | 1.11 | 1.10 | 1.11 | -0.04 | -3.48% | 0.16 | 117 | 8,183 | 0.68 | 0.69 | 0.18 | -0.01 | 1/26/2026 | 1/26/2026 12:58:52 PM EST |
| 8.00 | 0.63 | 0.64 | 0.64 | 0.63 | -0.05 | -7.36% | 0.08 | 221 | 23,472 | 0.69 | 0.49 | 0.20 | -0.01 | 1/26/2026 | 1/26/2026 12:58:52 PM EST |
| 9.00 | 0.36 | 0.38 | 0.37 | 0.37 | -0.03 | -7.50% | 0.04 | 117 | 31,499 | 0.71 | 0.33 | 0.18 | -0.01 | 1/26/2026 | 1/26/2026 12:58:52 PM EST |
| 10.00 | 0.21 | 0.23 | 0.22 | 0.22 | -0.03 | -12.00% | 0.02 | 138 | 132,040 | 0.74 | 0.21 | 0.14 | -0.01 | 1/26/2026 | 1/26/2026 12:58:52 PM EST |
| 11.00 | 0.13 | 0.15 | 0.14 | 0.14 | -0.02 | -12.50% | 0.01 | 15 | 5,647 | 0.77 | 0.14 | 0.10 | 0.00 | 1/26/2026 | 1/26/2026 12:58:52 PM EST |
| 12.00 | 0.09 | 0.10 | 0.10 | 0.09 | -0.01 | -10.00% | 0.01 | 411 | 18,315 | 0.81 | 0.09 | 0.07 | 0.00 | 1/26/2026 | 1/26/2026 12:58:52 PM EST |
| 13.00 | 0.06 | 0.07 | 0.07 | 0.07 | 0.00 | 0.00% | 0.01 | 38 | 26,931 | 0.84 | 0.06 | 0.05 | 0.00 | 1/26/2026 | 1/26/2026 12:58:52 PM EST |
| 14.00 | 0.04 | 0.06 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 3 | 5,576 | 0.86 | 0.04 | 0.04 | 0.00 | 1/26/2026 | 1/26/2026 12:58:52 PM EST |
| 15.00 | 0.04 | 0.05 | 0.05 | 0.05 | +0.02 | +66.67% | 0.00 | 13 | 13,485 | 0.94 | 0.03 | 0.03 | 0.00 | 1/26/2026 | 1/26/2026 12:58:52 PM EST |
| 16.00 | 0.00 | 0.08 | 0.04 | % | 0.00 | 0 | 0 | 1.12 | 0.01 | 0.01 | 0.00 | 1/26/2026 12:58:52 PM EST | |||
| 17.00 | 0.01 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 6,195 | 0.98 | 0.01 | 0.01 | 0.00 | 1/21/2026 | 1/26/2026 12:58:52 PM EST |
| 20.00 | 0.01 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 3,812 | 1.14 | 0.00 | 0.00 | 0.00 | 1/23/2026 | 1/26/2026 12:58:52 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 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.03 | 0 | 13 | 3.12 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 1/26/2026 12:58:52 PM EST |
| 2.00 | 0.00 | 0.06 | 0.03 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 3 | 2.13 | 0.00 | 0.00 | 0.00 | 11/6/2025 | 1/26/2026 12:58:52 PM EST |
| 3.00 | 0.00 | 0.06 | 0.03 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 2,173 | 1.53 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 1/26/2026 12:58:52 PM EST |
| 4.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 1,358 | 0.96 | 0.00 | 0.01 | 0.00 | 1/26/2026 | 1/26/2026 12:58:52 PM EST |
| 5.00 | 0.03 | 0.04 | 0.04 | 0.04 | -0.01 | -20.00% | 0.01 | 1 | 2,906 | 0.69 | -0.04 | 0.04 | 0.00 | 1/26/2026 | 1/26/2026 12:58:52 PM EST |
| 6.00 | 0.16 | 0.17 | 0.17 | 0.16 | 0.00 | 0.00% | 0.03 | 1 | 5,593 | 0.67 | -0.14 | 0.11 | 0.00 | 1/26/2026 | 1/26/2026 12:58:52 PM EST |
| 7.00 | 0.47 | 0.49 | 0.48 | 0.47 | 0.00 | 0.00% | 0.07 | 74 | 22,128 | 0.68 | -0.31 | 0.18 | -0.01 | 1/26/2026 | 1/26/2026 12:58:52 PM EST |
| 8.00 | 1.00 | 1.04 | 1.02 | 0.99 | +0.01 | +1.02% | 0.13 | 12 | 7,372 | 0.70 | -0.51 | 0.20 | -0.01 | 1/26/2026 | 1/26/2026 12:58:52 PM EST |
| 9.00 | 1.73 | 1.78 | 1.76 | 1.76 | +0.06 | +3.53% | 0.20 | 9 | 8,070 | 0.72 | -0.67 | 0.18 | -0.01 | 1/26/2026 | 1/26/2026 12:58:52 PM EST |
| 10.00 | 2.52 | 2.63 | 2.58 | 2.56 | 0.00 | 0.00% | 0.26 | 0 | 3,063 | 0.73 | -0.79 | 0.14 | -0.01 | 1/22/2026 | 1/26/2026 12:58:52 PM EST |
| 11.00 | 3.30 | 3.60 | 3.45 | 3.78 | 0.00 | 0.00% | 0.31 | 0 | 476 | 0.90 | -0.86 | 0.10 | 0.00 | 1/20/2026 | 1/26/2026 12:58:52 PM EST |
| 12.00 | 4.25 | 4.55 | 4.40 | 4.62 | 0.00 | 0.00% | 0.37 | 0 | 1,061 | 1.03 | -0.91 | 0.07 | 0.00 | 1/21/2026 | 1/26/2026 12:58:52 PM EST |
| 13.00 | 5.25 | 5.55 | 5.40 | 5.12 | 0.00 | 0.00% | 0.42 | 0 | 245 | 1.15 | -0.94 | 0.05 | 0.00 | 1/13/2026 | 1/26/2026 12:58:52 PM EST |
| 14.00 | 6.20 | 6.50 | 6.35 | 6.57 | 0.00 | 0.00% | 0.45 | 0 | 337 | 1.18 | -0.96 | 0.04 | 0.00 | 1/21/2026 | 1/26/2026 12:58:52 PM EST |
| 15.00 | 7.20 | 7.50 | 7.35 | 7.12 | 0.00 | 0.00% | 0.49 | 0 | 0 | 1.27 | -0.97 | 0.03 | 0.00 | 12/29/2025 | 1/26/2026 12:58:52 PM EST |
| 16.00 | 8.15 | 8.50 | 8.33 | % | 0.52 | 0 | 0 | 1.36 | -0.99 | 0.01 | 0.00 | 1/26/2026 12:58:52 PM EST | |||
| 17.00 | 9.05 | 9.50 | 9.28 | 9.31 | 0.00 | 0.00% | 0.55 | 0 | 0 | 1.44 | -0.99 | 0.01 | 0.00 | 12/4/2025 | 1/26/2026 12:58:52 PM EST |
| 20.00 | 12.05 | 12.55 | 12.30 | 11.85 | 0.00 | 0.00% | 0.61 | 0 | 9 | 1.65 | -1.00 | 0.00 | 0.00 | 1/5/2026 | 1/26/2026 12:58:52 PM EST |