Options Chain for SNAP INC CL A (SNAP) - $11.60 as of 2/4/2025 10:25:06 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 8.00 | 9.40 | 8.70 | 0.00 | 0.00% | 0 | 18 | 2.16 | 1.00 | 0.00 | 0.00 | 11/25/2024 | 2/4/2025 3:59:32 PM EST |
| 4.00 | 7.55 | 8.65 | 7.25 | 0.00 | 0.00% | 0 | 6 | 3.80 | 1.00 | 0.00 | 0.00 | 1/30/2025 | 2/4/2025 3:59:32 PM EST |
| 5.00 | 6.55 | 6.75 | 6.70 | +0.30 | +4.69% | 20 | 116 | 1.34 | 1.00 | 0.00 | 0.00 | 2/4/2025 | 2/4/2025 3:59:32 PM EST |
| 6.00 | 5.35 | 6.60 | 5.50 | 0.00 | 0.00% | 0 | 89 | 1.23 | 0.98 | 0.01 | 0.00 | 1/31/2025 | 2/4/2025 3:59:32 PM EST |
| 7.00 | 4.65 | 4.85 | 5.15 | +0.47 | +10.05% | 2 | 377 | 2.06 | 0.96 | 0.02 | 0.00 | 2/4/2025 | 2/4/2025 3:59:32 PM EST |
| 8.00 | 3.75 | 3.90 | 3.85 | +0.45 | +13.24% | 157 | 838 | 0.64 | 0.91 | 0.05 | -0.01 | 2/4/2025 | 2/4/2025 3:59:32 PM EST |
| 9.00 | 3.00 | 3.05 | 3.10 | +0.27 | +9.55% | 44 | 869 | 0.92 | 0.84 | 0.07 | -0.01 | 2/4/2025 | 2/4/2025 3:59:32 PM EST |
| 10.00 | 1.88 | 2.45 | 2.32 | +0.38 | +19.59% | 271 | 3,515 | 0.76 | 0.74 | 0.09 | -0.01 | 2/4/2025 | 2/4/2025 3:59:32 PM EST |
| 11.00 | 1.73 | 1.80 | 1.76 | +0.36 | +25.72% | 571 | 5,414 | 0.90 | 0.64 | 0.11 | -0.02 | 2/4/2025 | 2/4/2025 3:59:32 PM EST |
| 12.00 | 1.31 | 1.35 | 1.32 | +0.32 | +32.00% | 1,705 | 4,606 | 0.89 | 0.53 | 0.11 | -0.02 | 2/4/2025 | 2/4/2025 3:59:32 PM EST |
| 13.00 | 0.95 | 0.97 | 0.95 | +0.25 | +35.72% | 1,888 | 11,458 | 0.89 | 0.42 | 0.11 | -0.02 | 2/4/2025 | 2/4/2025 3:59:32 PM EST |
| 14.00 | 0.67 | 0.70 | 0.67 | +0.18 | +36.74% | 990 | 2,871 | 0.89 | 0.33 | 0.10 | -0.01 | 2/4/2025 | 2/4/2025 3:59:32 PM EST |
| 15.00 | 0.49 | 0.50 | 0.50 | +0.16 | +47.06% | 4,841 | 15,572 | 0.89 | 0.26 | 0.09 | -0.01 | 2/4/2025 | 2/4/2025 3:59:32 PM EST |
| 16.00 | 0.34 | 0.39 | 0.36 | +0.13 | +56.53% | 304 | 2,366 | 0.90 | 0.20 | 0.08 | -0.01 | 2/4/2025 | 2/4/2025 3:59:32 PM EST |
| 17.00 | 0.24 | 0.30 | 0.25 | +0.09 | +56.25% | 714 | 5,835 | 0.92 | 0.16 | 0.06 | -0.01 | 2/4/2025 | 2/4/2025 3:59:32 PM EST |
| 18.00 | 0.17 | 0.21 | 0.21 | +0.09 | +75.00% | 215 | 1,700 | 0.92 | 0.12 | 0.05 | -0.01 | 2/4/2025 | 2/4/2025 3:59:32 PM EST |
| 19.00 | 0.12 | 0.18 | 0.15 | +0.04 | +36.37% | 67 | 1,108 | 0.94 | 0.10 | 0.04 | -0.01 | 2/4/2025 | 2/4/2025 3:59:32 PM EST |
| 20.00 | 0.09 | 0.12 | 0.12 | +0.04 | +50.00% | 391 | 8,094 | 0.96 | 0.08 | 0.04 | -0.01 | 2/4/2025 | 2/4/2025 3:59:32 PM EST |
| 21.00 | 0.06 | 0.12 | 0.08 | +0.02 | +33.34% | 5 | 287 | 0.97 | 0.06 | 0.03 | -0.01 | 2/4/2025 | 2/4/2025 3:59:32 PM EST |
| 22.00 | 0.04 | 0.11 | 0.06 | 0.00 | 0.00% | 144 | 12,471 | 0.99 | 0.05 | 0.03 | 0.00 | 2/4/2025 | 2/4/2025 3:59:32 PM EST |
| 23.00 | 0.04 | 0.09 | 0.06 | +0.02 | +50.00% | 25 | 65 | 1.02 | 0.04 | 0.02 | 0.00 | 2/4/2025 | 2/4/2025 3:59:32 PM EST |
| 24.00 | 0.01 | 0.08 | 0.04 | 0.00 | 0.00% | 20 | 158 | 1.01 | 0.03 | 0.02 | 0.00 | 2/4/2025 | 2/4/2025 3:59:32 PM EST |
| 25.00 | 0.00 | 0.08 | 0.03 | 0.00 | 0.00% | 0 | 1,168 | 1.04 | 0.03 | 0.01 | 0.00 | 1/30/2025 | 2/4/2025 3:59:32 PM EST |
| 27.00 | 0.02 | 0.03 | 0.03 | +0.01 | +50.00% | 25 | 6,754 | 1.05 | 0.02 | 0.01 | 0.00 | 2/4/2025 | 2/4/2025 3:59:32 PM EST |
| 30.00 | 0.02 | 0.06 | 0.02 | 0.00 | 0.00% | 48 | 2,542 | 1.17 | 0.01 | 0.01 | 0.00 | 2/4/2025 | 2/4/2025 3:59:32 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 0.27 | 0.01 | -0.01 | -50.00% | 2 | 1,646 | 1.80 | 0.00 | 0.00 | 0.00 | 2/4/2025 | 2/4/2025 3:59:32 PM EST |
| 4.00 | 0.00 | 0.41 | % | 0 | 0 | 2.74 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:32 PM EST | |||
| 5.00 | 0.00 | 0.10 | 0.01 | -0.04 | -80.00% | 1 | 3,109 | 1.22 | 0.00 | 0.00 | 0.00 | 2/4/2025 | 2/4/2025 3:59:32 PM EST |
| 6.00 | 0.00 | 0.07 | 0.03 | 0.00 | 0.00% | 1 | 230 | 1.01 | -0.02 | 0.01 | 0.00 | 2/4/2025 | 2/4/2025 3:59:32 PM EST |
| 7.00 | 0.04 | 0.11 | 0.07 | 0.00 | 0.00% | 27 | 3,761 | 0.94 | -0.04 | 0.02 | 0.00 | 2/4/2025 | 2/4/2025 3:59:32 PM EST |
| 8.00 | 0.15 | 0.18 | 0.18 | +0.02 | +12.50% | 38 | 4,247 | 0.89 | -0.09 | 0.05 | -0.01 | 2/4/2025 | 2/4/2025 3:59:32 PM EST |
| 9.00 | 0.35 | 0.38 | 0.34 | -0.02 | -5.56% | 1,396 | 3,324 | 0.90 | -0.16 | 0.07 | -0.01 | 2/4/2025 | 2/4/2025 3:59:32 PM EST |
| 10.00 | 0.62 | 0.70 | 0.67 | -0.03 | -4.29% | 4,927 | 10,300 | 0.89 | -0.26 | 0.09 | -0.01 | 2/4/2025 | 2/4/2025 3:59:32 PM EST |
| 11.00 | 0.98 | 1.11 | 1.11 | -0.08 | -6.73% | 4,239 | 6,910 | 0.89 | -0.36 | 0.11 | -0.02 | 2/4/2025 | 2/4/2025 3:59:32 PM EST |
| 12.00 | 0.80 | 1.67 | 1.65 | -0.12 | -6.78% | 1,289 | 1,563 | 0.90 | -0.47 | 0.11 | -0.02 | 2/4/2025 | 2/4/2025 3:59:32 PM EST |
| 13.00 | 2.17 | 2.35 | 2.32 | -0.16 | -6.46% | 12 | 4,801 | 0.92 | -0.58 | 0.11 | -0.02 | 2/4/2025 | 2/4/2025 3:59:32 PM EST |
| 14.00 | 2.85 | 3.15 | 3.03 | -0.22 | -6.77% | 2 | 750 | 0.71 | -0.67 | 0.10 | -0.01 | 2/4/2025 | 2/4/2025 3:59:32 PM EST |
| 15.00 | 3.65 | 3.95 | 4.15 | 0.00 | 0.00% | 0 | 1,587 | 0.88 | -0.74 | 0.09 | -0.01 | 2/3/2025 | 2/4/2025 3:59:32 PM EST |
| 16.00 | 3.45 | 5.50 | 5.00 | 0.00 | 0.00% | 0 | 1,586 | 1.34 | -0.80 | 0.08 | -0.01 | 2/3/2025 | 2/4/2025 3:59:32 PM EST |
| 17.00 | 4.90 | 5.70 | 6.00 | 0.00 | 0.00% | 0 | 1,815 | 0.56 | -0.84 | 0.06 | -0.01 | 2/3/2025 | 2/4/2025 3:59:32 PM EST |
| 18.00 | 5.40 | 6.65 | 6.00 | 0.00 | 0.00% | 0 | 4 | 0.60 | -0.88 | 0.05 | -0.01 | 1/8/2025 | 2/4/2025 3:59:32 PM EST |
| 19.00 | 7.35 | 7.60 | 7.50 | 0.00 | 0.00% | 0 | 87 | 0.83 | -0.90 | 0.04 | -0.01 | 1/29/2025 | 2/4/2025 3:59:32 PM EST |
| 20.00 | 7.65 | 8.55 | 8.81 | 0.00 | 0.00% | 0 | 53 | 0.57 | -0.92 | 0.04 | -0.01 | 2/3/2025 | 2/4/2025 3:59:32 PM EST |
| 21.00 | 8.85 | 10.40 | 8.10 | 0.00 | 0.00% | 0 | 1 | 2.00 | -0.94 | 0.03 | -0.01 | 1/10/2025 | 2/4/2025 3:59:32 PM EST |
| 22.00 | 9.25 | 10.50 | 9.89 | 0.00 | 0.00% | 0 | 0 | 1.12 | -0.95 | 0.03 | 0.00 | 11/11/2024 | 2/4/2025 3:59:32 PM EST |
| 23.00 | 10.55 | 11.50 | % | 0 | 0 | 1.18 | -0.96 | 0.02 | 0.00 | 2/4/2025 3:59:32 PM EST | |||
| 24.00 | 11.30 | 12.50 | % | 0 | 0 | 1.24 | -0.97 | 0.02 | 0.00 | 2/4/2025 3:59:32 PM EST | |||
| 25.00 | 12.15 | 13.45 | 13.23 | 0.00 | 0.00% | 0 | 0 | 1.29 | -0.97 | 0.01 | 0.00 | 11/29/2024 | 2/4/2025 3:59:32 PM EST |
| 27.00 | 14.40 | 15.45 | 14.80 | 0.00 | 0.00% | 0 | 0 | 1.39 | -0.98 | 0.01 | 0.00 | 12/5/2024 | 2/4/2025 3:59:32 PM EST |
| 30.00 | 18.10 | 18.50 | 18.00 | 0.00 | 0.00% | 0 | 0 | 1.53 | -0.99 | 0.01 | 0.00 | 1/6/2025 | 2/4/2025 3:59:32 PM EST |