Options Chain for SNAP INC CL A (SNAP) - $5.12 as of 2/6/2026 1:37:14 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 | 3.95 | 4.60 | 4.28 | 4.30 | -0.18 | -4.02% | 4.28 | 1 | 6 | 5.66 | 1.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 3:59:36 PM EST |
| 2.00 | 2.10 | 3.60 | 2.85 | 3.34 | 0.00 | 0.00% | 1.43 | 0 | 20 | 3.30 | 1.00 | 0.00 | 0.00 | 2/5/2026 | 2/6/2026 3:59:36 PM EST |
| 3.00 | 1.92 | 4.35 | 3.14 | 3.12 | 0.00 | 0.00% | 1.05 | 0 | 58 | 7.11 | 1.00 | 0.01 | 0.00 | 2/4/2026 | 2/6/2026 3:59:36 PM EST |
| 4.00 | 1.20 | 1.35 | 1.28 | 1.25 | +0.05 | +4.17% | 0.32 | 71 | 672 | 0.79 | 0.93 | 0.13 | 0.00 | 2/6/2026 | 2/6/2026 3:59:36 PM EST |
| 5.00 | 0.52 | 0.55 | 0.54 | 0.54 | +0.06 | +12.50% | 0.11 | 8,189 | 4,148 | 0.58 | 0.63 | 0.37 | 0.00 | 2/6/2026 | 2/6/2026 3:59:36 PM EST |
| 6.00 | 0.17 | 0.18 | 0.18 | 0.17 | 0.00 | 0.00% | 0.03 | 9,336 | 8,574 | 0.60 | 0.29 | 0.32 | 0.00 | 2/6/2026 | 2/6/2026 3:59:36 PM EST |
| 7.00 | 0.07 | 0.08 | 0.08 | 0.07 | -0.01 | -12.50% | 0.01 | 1,672 | 15,864 | 0.69 | 0.12 | 0.17 | 0.00 | 2/6/2026 | 2/6/2026 3:59:36 PM EST |
| 8.00 | 0.04 | 0.05 | 0.05 | 0.05 | 0.00 | 0.00% | 0.01 | 3,526 | 39,333 | 0.80 | 0.05 | 0.08 | 0.00 | 2/6/2026 | 2/6/2026 3:59:36 PM EST |
| 9.00 | 0.02 | 0.04 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 219 | 32,221 | 0.89 | 0.02 | 0.03 | 0.00 | 2/6/2026 | 2/6/2026 3:59:36 PM EST |
| 10.00 | 0.02 | 0.03 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 380 | 135,880 | 0.99 | 0.01 | 0.01 | 0.00 | 2/6/2026 | 2/6/2026 3:59:36 PM EST |
| 11.00 | 0.02 | 0.06 | 0.04 | 0.03 | +0.01 | +50.00% | 0.00 | 835 | 6,155 | 1.18 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 3:59:36 PM EST |
| 12.00 | 0.01 | 0.07 | 0.04 | 0.02 | 0.00 | 0.00% | 0.00 | 30 | 19,716 | 1.25 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 3:59:36 PM EST |
| 13.00 | 0.01 | 0.03 | 0.02 | 0.03 | +0.02 | +200.00% | 0.00 | 15 | 26,965 | 1.24 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 3:59:36 PM EST |
| 14.00 | 0.01 | 0.03 | 0.02 | 0.02 | +0.01 | +100.00% | 0.00 | 1 | 5,566 | 1.32 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 3:59:36 PM EST |
| 15.00 | 0.01 | 0.04 | 0.03 | 0.01 | -0.01 | -50.00% | 0.00 | 6 | 13,457 | 1.43 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 3:59:36 PM EST |
| 16.00 | 0.00 | 0.28 | 0.14 | % | 0.01 | 0 | 0 | 2.41 | 0.00 | 0.00 | 0.00 | 2/6/2026 3:59:36 PM EST | |||
| 17.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 2 | 6,221 | 1.54 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 3:59:36 PM EST |
| 20.00 | 0.00 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 3,798 | 1.80 | 0.00 | 0.00 | 0.00 | 2/3/2026 | 2/6/2026 3:59:36 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 | 0.10 | 0.05 | 0.02 | 0.00 | 0.00% | 0.05 | 0 | 13 | 3.62 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 2/6/2026 3:59:36 PM EST |
| 2.00 | 0.00 | 0.08 | 0.04 | 0.03 | 0.00 | 0.00% | 0.02 | 0 | 3 | 2.05 | 0.00 | 0.00 | 0.00 | 11/6/2025 | 2/6/2026 3:59:36 PM EST |
| 3.00 | 0.00 | 0.08 | 0.04 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 2,173 | 1.29 | 0.00 | 0.01 | 0.00 | 11/25/2025 | 2/6/2026 3:59:36 PM EST |
| 4.00 | 0.03 | 0.04 | 0.04 | 0.04 | 0.00 | 0.00% | 0.01 | 28 | 1,786 | 0.58 | -0.07 | 0.13 | 0.00 | 2/6/2026 | 2/6/2026 3:59:36 PM EST |
| 5.00 | 0.27 | 0.29 | 0.28 | 0.28 | -0.02 | -6.67% | 0.06 | 513 | 5,021 | 0.56 | -0.37 | 0.37 | 0.00 | 2/6/2026 | 2/6/2026 3:59:36 PM EST |
| 6.00 | 0.90 | 0.95 | 0.93 | 0.90 | -0.13 | -12.63% | 0.15 | 1,118 | 6,856 | 0.60 | -0.71 | 0.32 | 0.00 | 2/6/2026 | 2/6/2026 3:59:36 PM EST |
| 7.00 | 1.75 | 1.85 | 1.80 | 1.82 | -0.09 | -4.72% | 0.26 | 460 | 21,357 | 0.49 | -0.88 | 0.17 | 0.00 | 2/6/2026 | 2/6/2026 3:59:36 PM EST |
| 8.00 | 2.72 | 2.84 | 2.78 | 2.78 | -0.08 | -2.80% | 0.35 | 20 | 7,531 | 0.98 | -0.95 | 0.08 | 0.00 | 2/6/2026 | 2/6/2026 3:59:36 PM EST |
| 9.00 | 3.65 | 3.95 | 3.80 | 3.80 | +0.22 | +6.15% | 0.42 | 15 | 7,611 | 1.42 | -0.98 | 0.03 | 0.00 | 2/6/2026 | 2/6/2026 3:59:36 PM EST |
| 10.00 | 4.65 | 4.90 | 4.78 | 4.80 | -0.08 | -1.64% | 0.48 | 102 | 2,780 | 1.48 | -0.99 | 0.01 | 0.00 | 2/6/2026 | 2/6/2026 3:59:36 PM EST |
| 11.00 | 5.60 | 6.10 | 5.85 | 5.77 | 0.00 | 0.00% | 0.53 | 0 | 372 | 2.05 | -1.00 | 0.00 | 0.00 | 2/5/2026 | 2/6/2026 3:59:36 PM EST |
| 12.00 | 6.55 | 7.10 | 6.83 | 6.05 | 0.00 | 0.00% | 0.57 | 0 | 827 | 2.19 | -1.00 | 0.00 | 0.00 | 2/4/2026 | 2/6/2026 3:59:36 PM EST |
| 13.00 | 7.45 | 9.60 | 8.53 | 7.88 | +2.76 | +53.91% | 0.66 | 8 | 119 | 4.56 | -1.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 3:59:36 PM EST |
| 14.00 | 8.40 | 10.90 | 9.65 | 7.20 | 0.00 | 0.00% | 0.69 | 0 | 80 | 5.12 | -1.00 | 0.00 | 0.00 | 2/2/2026 | 2/6/2026 3:59:36 PM EST |
| 15.00 | 9.40 | 11.90 | 10.65 | 7.12 | 0.00 | 0.00% | 0.71 | 0 | 0 | 5.23 | -1.00 | 0.00 | 0.00 | 12/29/2025 | 2/6/2026 3:59:36 PM EST |
| 16.00 | 10.35 | 12.05 | 11.20 | % | 0.70 | 0 | 0 | 4.12 | -1.00 | 0.00 | 0.00 | 2/6/2026 3:59:36 PM EST | |||
| 17.00 | 11.40 | 13.90 | 12.65 | 11.70 | 0.00 | 0.00% | 0.74 | 0 | 0 | 5.43 | -1.00 | 0.00 | 0.00 | 2/5/2026 | 2/6/2026 3:59:36 PM EST |
| 20.00 | 14.40 | 16.05 | 15.23 | 11.85 | 0.00 | 0.00% | 0.76 | 0 | 0 | 4.46 | -1.00 | 0.00 | 0.00 | 1/5/2026 | 2/6/2026 3:59:36 PM EST |