Options Chain for SNAP INC CL A (SNAP) - $8.89 as of 3/28/2025 9:01:43 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 6.95 | 9.05 | 8.49 | 0.00 | 0.00% | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 3/6/2025 | 3/28/2025 4:00:02 PM EST |
| 2.00 | 6.00 | 7.60 | 7.10 | 0.00 | 0.00% | 0 | 13 | 0.00 | 1.00 | 0.00 | 0.00 | 3/10/2025 | 3/28/2025 4:00:02 PM EST |
| 3.00 | 5.05 | 6.10 | 6.12 | 0.00 | 0.00% | 0 | 4 | 4.74 | 1.00 | 0.00 | 0.00 | 3/10/2025 | 3/28/2025 4:00:02 PM EST |
| 4.00 | 4.50 | 4.95 | 4.90 | 0.00 | 0.00% | 0 | 50 | 2.78 | 1.00 | 0.00 | 0.00 | 3/12/2025 | 3/28/2025 4:00:02 PM EST |
| 5.00 | 3.85 | 3.95 | 3.95 | -0.35 | -8.14% | 1 | 55 | 1.47 | 1.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 5.50 | 3.35 | 3.45 | % | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 6.00 | 2.86 | 4.05 | 3.00 | -0.55 | -15.50% | 1 | 132 | 1.30 | 1.00 | 0.01 | 0.00 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 6.50 | 1.92 | 2.47 | % | 0 | 0 | 1.11 | 0.99 | 0.03 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 7.00 | 1.89 | 2.65 | 2.20 | -0.24 | -9.84% | 1 | 560 | 0.93 | 0.95 | 0.08 | 0.00 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 7.50 | 1.43 | 1.68 | 2.20 | 0.00 | 0.00% | 0 | 1 | 0.66 | 0.90 | 0.15 | -0.01 | 3/24/2025 | 3/28/2025 4:00:02 PM EST |
| 8.00 | 1.03 | 1.07 | 1.02 | -0.26 | -20.32% | 79 | 1,084 | 0.58 | 0.80 | 0.23 | -0.01 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 8.50 | 0.68 | 0.72 | 0.69 | -0.20 | -22.48% | 692 | 13 | 0.57 | 0.66 | 0.31 | -0.01 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 9.00 | 0.42 | 0.45 | 0.44 | -0.13 | -22.81% | 541 | 2,860 | 0.57 | 0.50 | 0.34 | -0.01 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 9.50 | 0.24 | 0.26 | 0.25 | -0.09 | -26.48% | 391 | 4,830 | 0.57 | 0.34 | 0.31 | -0.01 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 10.00 | 0.14 | 0.15 | 0.15 | -0.05 | -25.00% | 426 | 8,399 | 0.59 | 0.23 | 0.24 | -0.01 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 10.50 | 0.07 | 0.09 | 0.09 | -0.03 | -25.00% | 9 | 691 | 0.59 | 0.16 | 0.17 | -0.01 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 11.00 | 0.05 | 0.06 | 0.05 | -0.02 | -28.58% | 39 | 11,266 | 0.64 | 0.11 | 0.13 | -0.01 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 11.50 | 0.03 | 0.05 | 0.04 | 0.00 | 0.00% | 20 | 106 | 0.69 | 0.08 | 0.09 | -0.01 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 12.00 | 0.03 | 0.04 | 0.04 | 0.00 | 0.00% | 202 | 10,923 | 0.76 | 0.05 | 0.07 | 0.00 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 12.50 | 0.02 | 0.04 | % | 0 | 0 | 0.81 | 0.04 | 0.05 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 13.00 | 0.02 | 0.03 | 0.02 | -0.01 | -33.34% | 4 | 3,949 | 0.86 | 0.03 | 0.03 | 0.00 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 13.50 | 0.01 | 0.03 | % | 0 | 0 | 0.88 | 0.02 | 0.03 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 14.00 | 0.01 | 0.02 | 0.01 | -0.01 | -50.00% | 1 | 13,797 | 0.91 | 0.01 | 0.02 | 0.00 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 14.50 | 0.00 | 0.03 | % | 0 | 0 | 1.10 | 0.01 | 0.01 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 15.00 | 0.00 | 0.03 | 0.02 | 0.00 | 0.00% | 0 | 5,890 | 1.15 | 0.00 | 0.01 | 0.00 | 3/27/2025 | 3/28/2025 4:00:02 PM EST |
| 16.00 | 0.00 | 0.02 | 0.02 | -0.01 | -33.34% | 1 | 3,748 | 1.19 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 17.00 | 0.01 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 935 | 1.23 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 3/28/2025 4:00:02 PM EST |
| 18.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 1,766 | 1.38 | 0.00 | 0.00 | 0.00 | 3/19/2025 | 3/28/2025 4:00:02 PM EST |
| 19.00 | 0.00 | 0.09 | 0.23 | +0.21 | +1,050.00% | 2 | 16,690 | 1.86 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 20.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 3,681 | 1.42 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 4:00:02 PM EST |
| 21.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 160 | 1.63 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 3/28/2025 4:00:02 PM EST |
| 22.00 | 0.00 | 0.23 | 0.02 | 0.00 | 0.00% | 0 | 6,681 | 2.57 | 0.00 | 0.00 | 0.00 | 2/14/2025 | 3/28/2025 4:00:02 PM EST |
| 23.00 | 0.00 | 0.23 | 0.08 | 0.00 | 0.00% | 0 | 93 | 2.65 | 0.00 | 0.00 | 0.00 | 1/30/2025 | 3/28/2025 4:00:02 PM EST |
| 24.00 | 0.00 | 0.18 | 0.38 | 0.00 | 0.00% | 0 | 310 | 2.60 | 0.00 | 0.00 | 0.00 | 3/18/2025 | 3/28/2025 4:00:02 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 | 0.21 | 0.01 | 0.00 | 0.00% | 0 | 15 | 0.00 | 0.00 | 0.00 | 0.00 | 3/11/2025 | 3/28/2025 4:00:02 PM EST |
| 2.00 | 0.00 | 0.21 | % | 0 | 0 | 2.79 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 3.00 | 0.00 | 0.22 | 0.01 | 0.00 | 0.00% | 0 | 2,260 | 2.27 | 0.00 | 0.00 | 0.00 | 9/26/2024 | 3/28/2025 4:00:02 PM EST |
| 4.00 | 0.00 | 0.03 | 0.02 | 0.00 | 0.00% | 0 | 30 | 1.83 | 0.00 | 0.00 | 0.00 | 3/19/2025 | 3/28/2025 4:00:02 PM EST |
| 5.00 | 0.00 | 0.22 | 0.01 | 0.00 | 0.00% | 0 | 114 | 2.19 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 4:00:02 PM EST |
| 5.50 | 0.00 | 0.06 | % | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 6.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 223 | 0.91 | 0.00 | 0.01 | 0.00 | 3/24/2025 | 3/28/2025 4:00:02 PM EST |
| 6.50 | 0.00 | 0.02 | % | 0 | 0 | 0.75 | -0.01 | 0.03 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 7.00 | 0.02 | 0.04 | 0.03 | +0.02 | +200.00% | 11 | 1,838 | 0.65 | -0.05 | 0.08 | 0.00 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 7.50 | 0.06 | 0.07 | 0.07 | +0.04 | +133.34% | 53 | 1 | 0.61 | -0.10 | 0.15 | -0.01 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 8.00 | 0.14 | 0.16 | 0.14 | +0.06 | +75.00% | 38 | 4,816 | 0.60 | -0.20 | 0.23 | -0.01 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 8.50 | 0.29 | 0.31 | 0.31 | +0.14 | +82.36% | 177 | 352 | 0.59 | -0.34 | 0.31 | -0.01 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 9.00 | 0.52 | 0.55 | 0.56 | +0.18 | +47.37% | 388 | 3,543 | 0.59 | -0.50 | 0.34 | -0.01 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 9.50 | 0.83 | 0.87 | 0.82 | +0.24 | +41.38% | 53 | 541 | 0.59 | -0.66 | 0.31 | -0.01 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 10.00 | 1.22 | 1.26 | 1.27 | +0.27 | +27.00% | 45 | 8,195 | 0.60 | -0.77 | 0.24 | -0.01 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 10.50 | 1.54 | 1.70 | 1.22 | 0.00 | 0.00% | 0 | 1 | 0.46 | -0.84 | 0.17 | -0.01 | 3/26/2025 | 3/28/2025 4:00:02 PM EST |
| 11.00 | 1.98 | 2.25 | 2.11 | +0.38 | +21.97% | 2 | 9,226 | 0.92 | -0.89 | 0.13 | -0.01 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 11.50 | 2.60 | 2.85 | % | 0 | 0 | 1.28 | -0.92 | 0.09 | -0.01 | 3/28/2025 4:00:02 PM EST | |||
| 12.00 | 3.10 | 3.20 | 3.08 | +0.23 | +8.07% | 16 | 1,125 | 0.87 | -0.95 | 0.07 | 0.00 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 12.50 | 3.60 | 3.70 | % | 0 | 0 | 0.95 | -0.96 | 0.05 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 13.00 | 4.10 | 4.20 | 4.05 | +0.33 | +8.88% | 1 | 692 | 1.03 | -0.97 | 0.03 | 0.00 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 13.50 | 4.60 | 4.75 | % | 0 | 0 | 1.28 | -0.98 | 0.03 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 14.00 | 5.10 | 5.15 | 4.84 | +0.04 | +0.84% | 2 | 827 | 1.18 | -0.99 | 0.02 | 0.00 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 14.50 | 4.60 | 5.70 | % | 0 | 0 | 1.26 | -0.99 | 0.01 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 15.00 | 6.10 | 6.15 | 5.73 | 0.00 | 0.00% | 0 | 281 | 1.32 | -1.00 | 0.01 | 0.00 | 3/21/2025 | 3/28/2025 4:00:02 PM EST |
| 16.00 | 7.00 | 7.15 | 5.00 | 0.00 | 0.00% | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 2/13/2025 | 3/28/2025 4:00:02 PM EST |
| 17.00 | 7.30 | 8.15 | 8.15 | 0.00 | 0.00% | 0 | 16 | 1.56 | -1.00 | 0.00 | 0.00 | 3/17/2025 | 3/28/2025 4:00:02 PM EST |
| 18.00 | 8.00 | 9.15 | 6.70 | 0.00 | 0.00% | 0 | 4 | 1.67 | -1.00 | 0.00 | 0.00 | 2/4/2025 | 3/28/2025 4:00:02 PM EST |
| 19.00 | 9.10 | 10.15 | 7.90 | 0.00 | 0.00% | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 12/20/2024 | 3/28/2025 4:00:02 PM EST |
| 20.00 | 10.30 | 11.15 | 11.00 | 0.00 | 0.00% | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 3/12/2025 | 3/28/2025 4:00:02 PM EST |
| 21.00 | 11.15 | 12.15 | 10.00 | 0.00 | 0.00% | 0 | 0 | 1.96 | -1.00 | 0.00 | 0.00 | 2/7/2025 | 3/28/2025 4:00:02 PM EST |
| 22.00 | 12.15 | 13.15 | 11.25 | 0.00 | 0.00% | 0 | 1 | 2.04 | -1.00 | 0.00 | 0.00 | 1/27/2025 | 3/28/2025 4:00:02 PM EST |
| 23.00 | 13.15 | 14.15 | % | 0 | 0 | 2.35 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 24.00 | 14.10 | 15.15 | % | 0 | 0 | 2.60 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST |