Options Chain for SNAP INC CL A (SNAP) - $8.54 as of 4/25/2025 9:06:06 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 7.25 | 7.90 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:48 PM EST | |||
| 2.00 | 6.30 | 6.80 | % | 0 | 0 | 7.05 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:48 PM EST | |||
| 2.50 | 5.90 | 6.10 | 5.40 | 0.00 | 0.00% | 0 | 58 | 5.27 | 1.00 | 0.00 | 0.00 | 4/17/2025 | 4/25/2025 3:59:48 PM EST |
| 3.00 | 5.35 | 5.60 | 4.90 | 0.00 | 0.00% | 0 | 1 | 4.53 | 1.00 | 0.00 | 0.00 | 4/17/2025 | 4/25/2025 3:59:48 PM EST |
| 4.00 | 4.35 | 4.60 | 3.91 | 0.00 | 0.00% | 0 | 7 | 3.39 | 1.00 | 0.00 | 0.00 | 4/22/2025 | 4/25/2025 3:59:48 PM EST |
| 5.00 | 3.50 | 3.60 | 3.60 | +0.35 | +10.77% | 1 | 6 | 2.50 | 0.99 | 0.01 | 0.00 | 4/25/2025 | 4/25/2025 3:59:48 PM EST |
| 5.50 | 3.00 | 3.10 | 3.17 | +0.27 | +9.31% | 4 | 55 | 2.13 | 0.98 | 0.03 | -0.01 | 4/25/2025 | 4/25/2025 3:59:48 PM EST |
| 6.00 | 2.48 | 2.61 | 2.50 | +0.07 | +2.89% | 7 | 287 | 1.90 | 0.95 | 0.05 | -0.01 | 4/25/2025 | 4/25/2025 3:59:48 PM EST |
| 6.50 | 2.11 | 2.16 | 2.11 | +0.07 | +3.44% | 5 | 232 | 1.71 | 0.90 | 0.09 | -0.02 | 4/25/2025 | 4/25/2025 3:59:48 PM EST |
| 7.00 | 1.72 | 1.77 | 1.73 | +0.07 | +4.22% | 639 | 322 | 1.73 | 0.83 | 0.13 | -0.04 | 4/25/2025 | 4/25/2025 3:59:48 PM EST |
| 7.50 | 1.37 | 1.40 | 1.38 | +0.04 | +2.99% | 263 | 1,342 | 1.74 | 0.75 | 0.16 | -0.05 | 4/25/2025 | 4/25/2025 3:59:48 PM EST |
| 8.00 | 1.08 | 1.11 | 1.08 | +0.01 | +0.94% | 607 | 10,431 | 1.77 | 0.65 | 0.18 | -0.05 | 4/25/2025 | 4/25/2025 3:59:48 PM EST |
| 8.50 | 0.84 | 0.86 | 0.85 | +0.02 | +2.41% | 2,345 | 4,035 | 1.76 | 0.55 | 0.19 | -0.06 | 4/25/2025 | 4/25/2025 3:59:48 PM EST |
| 9.00 | 0.63 | 0.65 | 0.65 | +0.01 | +1.57% | 4,738 | 7,855 | 1.78 | 0.46 | 0.19 | -0.06 | 4/25/2025 | 4/25/2025 3:59:48 PM EST |
| 9.50 | 0.47 | 0.49 | 0.48 | 0.00 | 0.00% | 5,384 | 6,755 | 1.79 | 0.37 | 0.18 | -0.06 | 4/25/2025 | 4/25/2025 3:59:48 PM EST |
| 10.00 | 0.35 | 0.36 | 0.35 | -0.02 | -5.41% | 7,591 | 5,501 | 1.78 | 0.30 | 0.17 | -0.05 | 4/25/2025 | 4/25/2025 3:59:48 PM EST |
| 10.50 | 0.25 | 0.26 | 0.25 | -0.03 | -10.72% | 875 | 2,959 | 1.77 | 0.24 | 0.15 | -0.05 | 4/25/2025 | 4/25/2025 3:59:48 PM EST |
| 11.00 | 0.18 | 0.19 | 0.18 | -0.02 | -10.00% | 2,729 | 3,766 | 1.78 | 0.18 | 0.13 | -0.04 | 4/25/2025 | 4/25/2025 3:59:48 PM EST |
| 11.50 | 0.13 | 0.15 | 0.14 | 0.00 | 0.00% | 1,454 | 1,472 | 1.83 | 0.14 | 0.11 | -0.03 | 4/25/2025 | 4/25/2025 3:59:48 PM EST |
| 12.00 | 0.09 | 0.10 | 0.10 | -0.01 | -9.10% | 305 | 1,797 | 1.79 | 0.11 | 0.09 | -0.03 | 4/25/2025 | 4/25/2025 3:59:48 PM EST |
| 12.50 | 0.06 | 0.08 | 0.07 | -0.02 | -22.23% | 130 | 230 | 1.81 | 0.08 | 0.07 | -0.02 | 4/25/2025 | 4/25/2025 3:59:48 PM EST |
| 13.00 | 0.04 | 0.06 | 0.05 | -0.03 | -37.50% | 394 | 527 | 1.81 | 0.06 | 0.06 | -0.02 | 4/25/2025 | 4/25/2025 3:59:48 PM EST |
| 13.50 | 0.03 | 0.04 | 0.04 | +0.03 | +300.00% | 32 | 13 | 1.81 | 0.04 | 0.04 | -0.01 | 4/25/2025 | 4/25/2025 3:59:48 PM EST |
| 14.00 | 0.00 | 0.04 | 0.03 | -0.03 | -50.00% | 21 | 231 | 2.12 | 0.03 | 0.03 | -0.01 | 4/25/2025 | 4/25/2025 3:59:48 PM EST |
| 14.50 | 0.01 | 0.06 | 0.01 | 0.00 | 0.00% | 0 | 18 | 1.96 | 0.02 | 0.03 | -0.01 | 4/22/2025 | 4/25/2025 3:59:48 PM EST |
| 15.00 | 0.01 | 0.03 | 0.02 | 0.00 | 0.00% | 255 | 301 | 1.92 | 0.02 | 0.02 | -0.01 | 4/25/2025 | 4/25/2025 3:59:48 PM EST |
| 16.00 | 0.00 | 0.01 | 0.01 | -0.01 | -50.00% | 248 | 51 | 1.94 | 0.01 | 0.01 | 0.00 | 4/25/2025 | 4/25/2025 3:59:48 PM EST |
| 17.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 1 | 52 | 2.10 | 0.00 | 0.01 | 0.00 | 4/25/2025 | 4/25/2025 3:59:48 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 | 0.00 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:48 PM EST | |||
| 2.00 | 0.00 | 0.01 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:48 PM EST | |||
| 2.50 | 0.00 | 0.01 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:48 PM EST | |||
| 3.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 18 | 3.38 | 0.00 | 0.00 | 0.00 | 4/16/2025 | 4/25/2025 3:59:48 PM EST |
| 4.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 2 | 220 | 2.51 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 3:59:48 PM EST |
| 5.00 | 0.00 | 0.03 | 0.01 | -0.02 | -66.67% | 132 | 2,495 | 2.04 | -0.01 | 0.01 | 0.00 | 4/25/2025 | 4/25/2025 3:59:48 PM EST |
| 5.50 | 0.01 | 0.02 | 0.02 | -0.02 | -50.00% | 1,279 | 1,158 | 1.62 | -0.02 | 0.03 | -0.01 | 4/25/2025 | 4/25/2025 3:59:48 PM EST |
| 6.00 | 0.04 | 0.05 | 0.04 | -0.06 | -60.00% | 735 | 1,103 | 1.66 | -0.05 | 0.05 | -0.01 | 4/25/2025 | 4/25/2025 3:59:48 PM EST |
| 6.50 | 0.10 | 0.11 | 0.11 | -0.06 | -35.30% | 502 | 5,300 | 1.69 | -0.10 | 0.09 | -0.02 | 4/25/2025 | 4/25/2025 3:59:48 PM EST |
| 7.00 | 0.19 | 0.20 | 0.19 | -0.11 | -36.67% | 2,021 | 7,449 | 1.67 | -0.17 | 0.13 | -0.04 | 4/25/2025 | 4/25/2025 3:59:48 PM EST |
| 7.50 | 0.34 | 0.36 | 0.35 | -0.12 | -25.54% | 1,195 | 2,455 | 1.71 | -0.25 | 0.16 | -0.05 | 4/25/2025 | 4/25/2025 3:59:48 PM EST |
| 8.00 | 0.55 | 0.56 | 0.55 | -0.15 | -21.43% | 6,499 | 8,394 | 1.73 | -0.35 | 0.18 | -0.05 | 4/25/2025 | 4/25/2025 3:59:48 PM EST |
| 8.50 | 0.80 | 0.82 | 0.81 | -0.17 | -17.35% | 1,571 | 1,187 | 1.75 | -0.45 | 0.19 | -0.06 | 4/25/2025 | 4/25/2025 3:59:48 PM EST |
| 9.00 | 1.09 | 1.12 | 1.11 | -0.21 | -15.91% | 852 | 1,877 | 1.75 | -0.54 | 0.19 | -0.06 | 4/25/2025 | 4/25/2025 3:59:48 PM EST |
| 9.50 | 1.42 | 1.46 | 1.44 | -0.22 | -13.26% | 201 | 931 | 1.76 | -0.63 | 0.18 | -0.06 | 4/25/2025 | 4/25/2025 3:59:48 PM EST |
| 10.00 | 1.80 | 1.85 | 1.80 | -0.19 | -9.55% | 20 | 567 | 1.76 | -0.70 | 0.17 | -0.05 | 4/25/2025 | 4/25/2025 3:59:48 PM EST |
| 10.50 | 2.20 | 2.24 | 2.23 | -0.22 | -8.98% | 191 | 77 | 1.74 | -0.76 | 0.15 | -0.05 | 4/25/2025 | 4/25/2025 3:59:48 PM EST |
| 11.00 | 2.62 | 2.68 | 2.85 | 0.00 | 0.00% | 0 | 79 | 1.74 | -0.82 | 0.13 | -0.04 | 4/24/2025 | 4/25/2025 3:59:48 PM EST |
| 11.50 | 3.05 | 3.15 | 2.93 | 0.00 | 0.00% | 0 | 3 | 1.74 | -0.86 | 0.11 | -0.03 | 3/31/2025 | 4/25/2025 3:59:48 PM EST |
| 12.00 | 3.50 | 3.60 | 3.70 | -0.37 | -9.10% | 1 | 4 | 1.66 | -0.89 | 0.09 | -0.03 | 4/25/2025 | 4/25/2025 3:59:48 PM EST |
| 12.50 | 3.95 | 4.10 | % | 0 | 0 | 2.15 | -0.92 | 0.07 | -0.02 | 4/25/2025 3:59:48 PM EST | |||
| 13.00 | 4.45 | 4.70 | 4.50 | -0.60 | -11.77% | 5 | 4 | 2.07 | -0.94 | 0.06 | -0.02 | 4/25/2025 | 4/25/2025 3:59:48 PM EST |
| 13.50 | 4.95 | 5.05 | 4.95 | -0.50 | -9.18% | 4 | 2 | 2.21 | -0.96 | 0.04 | -0.01 | 4/25/2025 | 4/25/2025 3:59:48 PM EST |
| 14.00 | 5.40 | 5.60 | % | 0 | 0 | 2.58 | -0.97 | 0.03 | -0.01 | 4/25/2025 3:59:48 PM EST | |||
| 14.50 | 5.90 | 6.05 | % | 0 | 0 | 2.45 | -0.98 | 0.03 | -0.01 | 4/25/2025 3:59:48 PM EST | |||
| 15.00 | 6.40 | 6.55 | 6.80 | 0.00 | 0.00% | 0 | 0 | 2.57 | -0.98 | 0.02 | -0.01 | 4/23/2025 | 4/25/2025 3:59:48 PM EST |
| 16.00 | 7.40 | 7.60 | % | 0 | 0 | 2.42 | -0.99 | 0.01 | 0.00 | 4/25/2025 3:59:48 PM EST | |||
| 17.00 | 8.35 | 8.65 | % | 0 | 0 | 2.61 | -1.00 | 0.01 | 0.00 | 4/25/2025 3:59:48 PM EST |