Options Chain for SNAP INC CL A (SNAP) - $10.34 as of 2/21/2025 9:26:52 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 9.30 | 10.45 | 10.35 | 0.00 | 0.00% | 0 | 10 | 0.00 | 1.00 | 0.00 | 0.00 | 1/14/2025 | 2/21/2025 3:59:59 PM EST |
| 2.00 | 8.20 | 8.45 | 9.00 | 0.00 | 0.00% | 0 | 2 | 2.53 | 1.00 | 0.00 | 0.00 | 2/5/2025 | 2/21/2025 3:59:59 PM EST |
| 3.00 | 6.50 | 7.45 | 8.25 | 0.00 | 0.00% | 0 | 6 | 2.12 | 1.00 | 0.00 | 0.00 | 2/3/2025 | 2/21/2025 3:59:59 PM EST |
| 4.00 | 6.15 | 6.50 | 7.25 | 0.00 | 0.00% | 0 | 50 | 1.64 | 1.00 | 0.00 | 0.00 | 2/3/2025 | 2/21/2025 3:59:59 PM EST |
| 5.00 | 5.35 | 5.45 | 5.85 | 0.00 | 0.00% | 0 | 55 | 1.12 | 1.00 | 0.00 | 0.00 | 2/7/2025 | 2/21/2025 3:59:59 PM EST |
| 6.00 | 4.35 | 4.45 | 4.45 | -0.50 | -10.11% | 1 | 120 | 0.84 | 0.99 | 0.01 | 0.00 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 7.00 | 3.40 | 3.45 | 3.40 | -0.55 | -13.93% | 2 | 133 | 0.74 | 0.97 | 0.03 | 0.00 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 8.00 | 2.48 | 2.52 | 2.56 | -0.54 | -17.42% | 50 | 195 | 0.55 | 0.91 | 0.07 | 0.00 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 9.00 | 1.67 | 1.70 | 1.70 | -0.20 | -10.53% | 20 | 357 | 0.53 | 0.79 | 0.13 | -0.01 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 10.00 | 1.03 | 1.06 | 1.05 | -0.20 | -16.00% | 726 | 1,064 | 0.52 | 0.62 | 0.19 | -0.01 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 11.00 | 0.59 | 0.61 | 0.60 | -0.10 | -14.29% | 2,928 | 3,151 | 0.52 | 0.43 | 0.19 | -0.01 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 12.00 | 0.33 | 0.34 | 0.34 | -0.07 | -17.08% | 348 | 10,452 | 0.53 | 0.28 | 0.16 | -0.01 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 13.00 | 0.18 | 0.20 | 0.19 | -0.04 | -17.40% | 173 | 3,362 | 0.55 | 0.17 | 0.12 | -0.01 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 14.00 | 0.10 | 0.12 | 0.12 | -0.02 | -14.29% | 9 | 14,751 | 0.57 | 0.11 | 0.08 | 0.00 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 15.00 | 0.06 | 0.07 | 0.07 | -0.02 | -22.23% | 712 | 4,162 | 0.59 | 0.07 | 0.06 | 0.00 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 16.00 | 0.03 | 0.04 | 0.05 | -0.01 | -16.67% | 168 | 3,174 | 0.59 | 0.04 | 0.04 | 0.00 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 17.00 | 0.02 | 0.03 | 0.04 | -0.02 | -33.34% | 2 | 797 | 0.62 | 0.03 | 0.03 | 0.00 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 18.00 | 0.01 | 0.04 | 0.03 | +0.01 | +50.00% | 5 | 1,766 | 0.65 | 0.02 | 0.02 | 0.00 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 19.00 | 0.01 | 0.04 | 0.02 | 0.00 | 0.00% | 0 | 16,690 | 0.72 | 0.01 | 0.01 | 0.00 | 2/18/2025 | 2/21/2025 3:59:59 PM EST |
| 20.00 | 0.00 | 0.04 | 0.02 | 0.00 | 0.00% | 0 | 4,008 | 0.84 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 2/21/2025 3:59:59 PM EST |
| 21.00 | 0.00 | 0.04 | 0.04 | 0.00 | 0.00% | 0 | 160 | 0.89 | 0.00 | 0.00 | 0.00 | 2/13/2025 | 2/21/2025 3:59:59 PM EST |
| 22.00 | 0.00 | 0.03 | 0.02 | 0.00 | 0.00% | 0 | 6,681 | 0.90 | 0.00 | 0.00 | 0.00 | 2/14/2025 | 2/21/2025 3:59:59 PM EST |
| 23.00 | 0.00 | 0.03 | 0.08 | 0.00 | 0.00% | 0 | 93 | 0.94 | 0.00 | 0.00 | 0.00 | 1/30/2025 | 2/21/2025 3:59:59 PM EST |
| 24.00 | 0.00 | 0.03 | 0.06 | 0.00 | 0.00% | 0 | 309 | 0.99 | 0.00 | 0.00 | 0.00 | 2/5/2025 | 2/21/2025 3:59:59 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.01 | % | 0 | 0 | 2.61 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:59 PM EST | |||
| 2.00 | 0.00 | 0.02 | % | 0 | 0 | 2.01 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:59 PM EST | |||
| 3.00 | 0.00 | 0.03 | 0.01 | 0.00 | 0.00% | 0 | 2,260 | 1.62 | 0.00 | 0.00 | 0.00 | 9/26/2024 | 2/21/2025 3:59:59 PM EST |
| 4.00 | 0.00 | 0.41 | 0.05 | 0.00 | 0.00% | 0 | 40 | 2.34 | 0.00 | 0.00 | 0.00 | 1/3/2025 | 2/21/2025 3:59:59 PM EST |
| 5.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 71 | 1.09 | 0.00 | 0.00 | 0.00 | 1/24/2025 | 2/21/2025 3:59:59 PM EST |
| 6.00 | 0.01 | 0.04 | 0.01 | 0.00 | 0.00% | 0 | 125 | 0.73 | -0.01 | 0.01 | 0.00 | 2/11/2025 | 2/21/2025 3:59:59 PM EST |
| 7.00 | 0.02 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 1,993 | 0.59 | -0.03 | 0.03 | 0.00 | 2/10/2025 | 2/21/2025 3:59:59 PM EST |
| 8.00 | 0.08 | 0.10 | 0.09 | +0.01 | +12.50% | 25 | 3,611 | 0.53 | -0.09 | 0.07 | 0.00 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 9.00 | 0.26 | 0.28 | 0.26 | +0.06 | +30.00% | 41 | 2,111 | 0.52 | -0.21 | 0.13 | -0.01 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 10.00 | 0.61 | 0.64 | 0.61 | +0.12 | +24.49% | 133 | 7,161 | 0.52 | -0.38 | 0.19 | -0.01 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 11.00 | 1.16 | 1.19 | 1.17 | +0.21 | +21.88% | 29 | 7,994 | 0.52 | -0.57 | 0.19 | -0.01 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 12.00 | 1.89 | 1.93 | 1.89 | +0.21 | +12.50% | 9 | 1,120 | 0.53 | -0.72 | 0.16 | -0.01 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 13.00 | 2.74 | 2.79 | 2.74 | +0.21 | +8.30% | 4 | 846 | 0.54 | -0.83 | 0.12 | -0.01 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 14.00 | 3.65 | 3.75 | 2.96 | 0.00 | 0.00% | 0 | 1,149 | 0.55 | -0.89 | 0.08 | 0.00 | 2/13/2025 | 2/21/2025 3:59:59 PM EST |
| 15.00 | 4.60 | 4.70 | 4.33 | 0.00 | 0.00% | 0 | 1,622 | 0.69 | -0.93 | 0.06 | 0.00 | 2/20/2025 | 2/21/2025 3:59:59 PM EST |
| 16.00 | 5.60 | 5.70 | 5.00 | 0.00 | 0.00% | 0 | 644 | 0.78 | -0.96 | 0.04 | 0.00 | 2/13/2025 | 2/21/2025 3:59:59 PM EST |
| 17.00 | 6.60 | 6.70 | 6.10 | 0.00 | 0.00% | 0 | 128 | 0.86 | -0.97 | 0.03 | 0.00 | 2/3/2025 | 2/21/2025 3:59:59 PM EST |
| 18.00 | 7.60 | 7.70 | 6.70 | 0.00 | 0.00% | 0 | 4 | 0.94 | -0.98 | 0.02 | 0.00 | 2/4/2025 | 2/21/2025 3:59:59 PM EST |
| 19.00 | 8.60 | 8.70 | 7.90 | 0.00 | 0.00% | 0 | 0 | 1.01 | -0.99 | 0.01 | 0.00 | 12/20/2024 | 2/21/2025 3:59:59 PM EST |
| 20.00 | 9.60 | 9.70 | 8.80 | 0.00 | 0.00% | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 2/4/2025 | 2/21/2025 3:59:59 PM EST |
| 21.00 | 10.60 | 10.70 | 10.00 | 0.00 | 0.00% | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 2/7/2025 | 2/21/2025 3:59:59 PM EST |
| 22.00 | 11.60 | 11.70 | 11.25 | 0.00 | 0.00% | 0 | 1 | 1.15 | -1.00 | 0.00 | 0.00 | 1/27/2025 | 2/21/2025 3:59:59 PM EST |
| 23.00 | 12.60 | 12.70 | % | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:59 PM EST | |||
| 24.00 | 13.60 | 13.70 | % | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:59 PM EST |