Options Chain for SNAP INC CL A (SNAP) - $5.73 as of 4/22/2026 8:24:38 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 5.30 | 5.55 | 5.43 | 5.58 | 0.00 | 0.00% | 10.86 | 0 | 4,645 | 9.67 | 1.00 | 0.00 | 0.00 | 4/20/2026 | 4/22/2026 11:58:55 AM EST |
| 1.00 | 4.80 | 5.05 | 4.93 | 4.90 | +0.10 | +2.09% | 4.93 | 3 | 437 | 6.58 | 1.00 | 0.00 | 0.00 | 4/22/2026 | 4/22/2026 11:58:55 AM EST |
| 1.50 | 3.80 | 4.85 | 4.33 | 4.35 | -0.15 | -3.34% | 2.89 | 1 | 401 | 7.66 | 1.00 | 0.00 | 0.00 | 4/22/2026 | 4/22/2026 11:58:55 AM EST |
| 2.00 | 3.80 | 4.05 | 3.93 | 3.90 | +0.10 | +2.64% | 1.97 | 13 | 129 | 4.06 | 1.00 | 0.00 | 0.00 | 4/22/2026 | 4/22/2026 11:58:55 AM EST |
| 2.50 | 3.30 | 3.55 | 3.43 | 3.40 | -0.08 | -2.30% | 1.37 | 4 | 10 | 3.31 | 1.00 | 0.00 | 0.00 | 4/22/2026 | 4/22/2026 11:58:55 AM EST |
| 3.00 | 2.11 | 3.10 | 2.61 | 3.15 | 0.00 | 0.00% | 0.87 | 0 | 1 | 2.99 | 1.00 | 0.00 | 0.00 | 4/17/2026 | 4/22/2026 11:58:55 AM EST |
| 3.50 | 2.34 | 2.50 | 2.42 | 2.50 | +0.38 | +17.93% | 0.69 | 8 | 9 | 1.92 | 0.99 | 0.02 | 0.00 | 4/22/2026 | 4/22/2026 11:58:55 AM EST |
| 4.00 | 1.80 | 2.07 | 1.94 | 2.07 | +0.35 | +20.35% | 0.48 | 2 | 633 | 1.84 | 0.97 | 0.06 | 0.00 | 4/22/2026 | 4/22/2026 11:58:55 AM EST |
| 4.50 | 1.20 | 1.61 | 1.41 | 1.25 | 0.00 | 0.00% | 0.31 | 0 | 584 | 1.56 | 0.91 | 0.12 | -0.01 | 4/21/2026 | 4/22/2026 11:58:55 AM EST |
| 5.00 | 1.04 | 1.12 | 1.08 | 1.08 | +0.14 | +14.90% | 0.22 | 7 | 2,206 | 1.07 | 0.80 | 0.21 | -0.01 | 4/22/2026 | 4/22/2026 11:58:55 AM EST |
| 5.50 | 0.72 | 0.78 | 0.75 | 0.73 | +0.12 | +19.68% | 0.14 | 101 | 2,564 | 1.07 | 0.67 | 0.27 | -0.02 | 4/22/2026 | 4/22/2026 11:58:55 AM EST |
| 6.00 | 0.48 | 0.51 | 0.50 | 0.49 | +0.10 | +25.65% | 0.08 | 303 | 4,479 | 1.08 | 0.52 | 0.29 | -0.02 | 4/22/2026 | 4/22/2026 11:58:55 AM EST |
| 6.50 | 0.31 | 0.33 | 0.32 | 0.32 | +0.08 | +33.34% | 0.05 | 143 | 3,091 | 1.10 | 0.39 | 0.28 | -0.02 | 4/22/2026 | 4/22/2026 11:58:55 AM EST |
| 7.00 | 0.21 | 0.22 | 0.22 | 0.21 | +0.03 | +16.67% | 0.03 | 475 | 4,582 | 1.10 | 0.28 | 0.24 | -0.01 | 4/22/2026 | 4/22/2026 11:58:55 AM EST |
| 7.50 | 0.13 | 0.15 | 0.14 | 0.14 | +0.02 | +16.67% | 0.02 | 225 | 804 | 1.15 | 0.19 | 0.19 | -0.01 | 4/22/2026 | 4/22/2026 11:58:55 AM EST |
| 8.00 | 0.09 | 0.10 | 0.10 | 0.09 | 0.00 | 0.00% | 0.01 | 80 | 1,499 | 1.19 | 0.13 | 0.15 | -0.01 | 4/22/2026 | 4/22/2026 11:58:55 AM EST |
| 8.50 | 0.06 | 0.07 | 0.07 | 0.07 | +0.02 | +40.00% | 0.01 | 11 | 412 | 1.14 | 0.09 | 0.11 | -0.01 | 4/22/2026 | 4/22/2026 11:58:55 AM EST |
| 9.00 | 0.04 | 0.05 | 0.05 | 0.04 | -0.02 | -33.34% | 0.01 | 1 | 25 | 1.17 | 0.06 | 0.08 | -0.01 | 4/22/2026 | 4/22/2026 11:58:55 AM EST |
| 9.50 | 0.01 | 0.07 | 0.04 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 156 | 1.28 | 0.04 | 0.05 | 0.00 | 4/20/2026 | 4/22/2026 11:58:55 AM EST |
| 10.00 | 0.00 | 0.11 | 0.06 | 0.02 | -0.04 | -66.67% | 0.01 | 1 | 99 | 4.06 | 0.02 | 0.03 | 0.00 | 4/22/2026 | 4/22/2026 11:58:55 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 10 | 0.00 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 4/22/2026 11:58:55 AM EST |
| 1.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.00 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 4/22/2026 11:58:55 AM EST |
| 1.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 6 | 3.03 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 4/22/2026 11:58:55 AM EST |
| 2.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.42 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 4/22/2026 11:58:55 AM EST |
| 2.50 | 0.00 | 0.01 | 0.01 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.96 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 4/22/2026 11:58:55 AM EST |
| 3.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 21 | 1.57 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/22/2026 11:58:55 AM EST |
| 3.50 | 0.00 | 0.14 | 0.07 | 0.07 | 0.00 | 0.00% | 0.02 | 0 | 21 | 2.24 | -0.01 | 0.02 | 0.00 | 4/13/2026 | 4/22/2026 11:58:55 AM EST |
| 4.00 | 0.01 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 196 | 1.08 | -0.03 | 0.06 | 0.00 | 4/21/2026 | 4/22/2026 11:58:55 AM EST |
| 4.50 | 0.06 | 0.09 | 0.08 | 0.09 | 0.00 | 0.00% | 0.02 | 0 | 1,186 | 1.13 | -0.09 | 0.12 | -0.01 | 4/21/2026 | 4/22/2026 11:58:55 AM EST |
| 5.00 | 0.15 | 0.17 | 0.16 | 0.15 | -0.06 | -28.58% | 0.03 | 50 | 1,968 | 1.08 | -0.20 | 0.21 | -0.01 | 4/22/2026 | 4/22/2026 11:58:55 AM EST |
| 5.50 | 0.32 | 0.33 | 0.33 | 0.33 | -0.10 | -23.26% | 0.06 | 2,886 | 516 | 1.06 | -0.33 | 0.27 | -0.02 | 4/22/2026 | 4/22/2026 11:58:55 AM EST |
| 6.00 | 0.56 | 0.58 | 0.57 | 0.57 | -0.11 | -16.18% | 0.09 | 56 | 1,179 | 1.06 | -0.48 | 0.29 | -0.02 | 4/22/2026 | 4/22/2026 11:58:55 AM EST |
| 6.50 | 0.87 | 0.96 | 0.92 | 0.92 | -0.15 | -14.02% | 0.14 | 11 | 89 | 1.12 | -0.61 | 0.28 | -0.02 | 4/22/2026 | 4/22/2026 11:58:55 AM EST |
| 7.00 | 1.18 | 1.48 | 1.33 | 1.41 | 0.00 | 0.00% | 0.19 | 0 | 8 | 1.19 | -0.72 | 0.24 | -0.01 | 4/21/2026 | 4/22/2026 11:58:55 AM EST |
| 7.50 | 1.50 | 2.26 | 1.88 | 1.63 | 0.00 | 0.00% | 0.25 | 0 | 47 | 2.39 | -0.81 | 0.19 | -0.01 | 4/16/2026 | 4/22/2026 11:58:55 AM EST |
| 8.00 | 1.09 | 3.60 | 2.35 | 2.15 | 0.00 | 0.00% | 0.29 | 0 | 8 | 4.32 | -0.87 | 0.15 | -0.01 | 4/15/2026 | 4/22/2026 11:58:55 AM EST |
| 8.50 | 1.56 | 3.90 | 2.73 | 3.20 | 0.00 | 0.00% | 0.32 | 0 | 4 | 4.13 | -0.91 | 0.11 | -0.01 | 4/14/2026 | 4/22/2026 11:58:55 AM EST |
| 9.00 | 2.02 | 4.40 | 3.21 | 3.44 | 0.00 | 0.00% | 0.36 | 0 | 1 | 4.32 | -0.94 | 0.08 | -0.01 | 4/21/2026 | 4/22/2026 11:58:55 AM EST |
| 9.50 | 2.98 | 4.10 | 3.54 | % | 0.37 | 0 | 0 | 2.34 | -0.96 | 0.05 | 0.00 | 4/22/2026 11:58:55 AM EST | |||
| 10.00 | 3.45 | 4.40 | 3.93 | % | 0.39 | 0 | 0 | 2.49 | -0.98 | 0.03 | 0.00 | 4/22/2026 11:58:55 AM EST |