Options Chain for SNAP INC CL A (SNAP) - $8.55 as of 5/5/2025 9:13:53 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 | 7.60 | 7.65 | -0.38 | -4.74% | 1 | 5 | 0.00 | 1.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 2.00 | 6.20 | 6.75 | 7.24 | 0.00 | 0.00% | 0 | 4 | 0.00 | 1.00 | 0.00 | 0.00 | 4/29/2025 | 5/5/2025 3:59:59 PM EST |
| 2.50 | 5.90 | 6.15 | 6.13 | +0.76 | +14.16% | 1 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 3.00 | 5.45 | 5.60 | 5.49 | +0.14 | +2.62% | 3 | 15 | 6.77 | 1.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 4.00 | 4.20 | 5.80 | 3.74 | 0.00 | 0.00% | 0 | 2 | 9.25 | 1.00 | 0.00 | 0.00 | 4/30/2025 | 5/5/2025 3:59:59 PM EST |
| 5.00 | 3.15 | 3.75 | 3.55 | +0.12 | +3.50% | 6 | 25 | 6.63 | 1.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 5.50 | 2.95 | 3.10 | 3.05 | +0.13 | +4.46% | 25 | 52 | 2.73 | 1.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 6.00 | 2.33 | 2.59 | 2.41 | 0.00 | 0.00% | 0 | 28 | 4.01 | 1.00 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 3:59:59 PM EST |
| 6.50 | 1.86 | 2.09 | 2.06 | +0.14 | +7.30% | 19 | 68 | 1.64 | 1.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 7.00 | 1.53 | 1.59 | 1.58 | +0.15 | +10.49% | 28 | 1,579 | 1.16 | 0.99 | 0.03 | 0.00 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 7.50 | 1.04 | 1.11 | 1.00 | +0.05 | +5.27% | 250 | 1,298 | 1.04 | 0.96 | 0.14 | -0.01 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 8.00 | 0.56 | 0.62 | 0.60 | +0.08 | +15.39% | 3,914 | 5,989 | 0.63 | 0.83 | 0.41 | -0.02 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 8.50 | 0.24 | 0.27 | 0.26 | +0.03 | +13.05% | 4,497 | 5,432 | 0.64 | 0.56 | 0.71 | -0.03 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 9.00 | 0.07 | 0.08 | 0.08 | +0.01 | +14.29% | 9,556 | 9,302 | 0.63 | 0.24 | 0.53 | -0.02 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 9.50 | 0.02 | 0.03 | 0.02 | -0.01 | -33.34% | 3,899 | 1,714 | 0.71 | 0.09 | 0.25 | -0.01 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 10.00 | 0.01 | 0.02 | 0.02 | 0.00 | 0.00% | 1,245 | 4,273 | 0.92 | 0.02 | 0.08 | 0.00 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 10.50 | 0.00 | 0.01 | 0.01 | -0.01 | -50.00% | 52 | 1,030 | 1.01 | 0.01 | 0.03 | 0.00 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 11.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 13 | 3,627 | 1.20 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 11.50 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 2 | 1,103 | 1.37 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 12.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 2,439 | 1.53 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 3:59:59 PM EST |
| 12.50 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 537 | 1.68 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 3:59:59 PM EST |
| 13.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 25 | 1,331 | 1.83 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 13.50 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 825 | 1.97 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 5/5/2025 3:59:59 PM EST |
| 14.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 242 | 2.10 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 5/5/2025 3:59:59 PM EST |
| 14.50 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 54 | 2.22 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 5/5/2025 3:59:59 PM EST |
| 15.00 | 0.00 | 0.01 | 0.04 | 0.00 | 0.00% | 0 | 110 | 2.34 | 0.00 | 0.00 | 0.00 | 4/29/2025 | 5/5/2025 3:59:59 PM EST |
| 15.50 | 0.00 | 0.01 | % | 0 | 0 | 2.45 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 16.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 7 | 2.56 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 5/5/2025 3:59:59 PM EST |
| 16.50 | 0.00 | 0.01 | % | 0 | 0 | 2.66 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 17.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 161 | 2.77 | 0.00 | 0.00 | 0.00 | 4/29/2025 | 5/5/2025 3:59:59 PM EST |
| 17.50 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 2 | 2.87 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 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 | 0.00 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 2.00 | 0.00 | 0.01 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 2.50 | 0.00 | 0.01 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 3.00 | 0.00 | 0.01 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 4.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 485 | 3.32 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 3:59:59 PM EST |
| 5.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 40 | 2.42 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 3:59:59 PM EST |
| 5.50 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 3 | 3,038 | 2.04 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 6.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 2 | 415 | 1.68 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 6.50 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 35 | 1,608 | 1.34 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 7.00 | 0.00 | 0.01 | 0.01 | -0.01 | -50.00% | 1,076 | 1,141 | 1.03 | -0.01 | 0.03 | 0.00 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 7.50 | 0.01 | 0.02 | 0.01 | -0.02 | -66.67% | 7,910 | 9,114 | 0.78 | -0.04 | 0.14 | -0.01 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 8.00 | 0.05 | 0.06 | 0.06 | -0.03 | -33.34% | 8,224 | 11,415 | 0.69 | -0.17 | 0.41 | -0.02 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 8.50 | 0.19 | 0.22 | 0.20 | -0.07 | -25.93% | 4,537 | 1,785 | 0.64 | -0.44 | 0.71 | -0.03 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 9.00 | 0.51 | 0.53 | 0.53 | -0.09 | -14.52% | 1,542 | 2,469 | 0.63 | -0.76 | 0.53 | -0.02 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 9.50 | 0.97 | 1.17 | 0.97 | -0.11 | -10.19% | 70 | 1,051 | 0.81 | -0.91 | 0.25 | -0.01 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 10.00 | 1.43 | 1.51 | 1.41 | -0.16 | -10.20% | 7 | 633 | 1.01 | -0.98 | 0.08 | 0.00 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 10.50 | 1.93 | 1.99 | 1.93 | -0.29 | -13.07% | 5 | 76 | 1.40 | -0.99 | 0.03 | 0.00 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 11.00 | 2.36 | 2.48 | 2.38 | -0.27 | -10.19% | 6 | 176 | 2.05 | -1.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 11.50 | 2.76 | 2.98 | 3.75 | 0.00 | 0.00% | 0 | 78 | 1.65 | -1.00 | 0.00 | 0.00 | 4/30/2025 | 5/5/2025 3:59:59 PM EST |
| 12.00 | 3.40 | 3.50 | 3.45 | -0.92 | -21.06% | 1 | 3 | 2.04 | -1.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 12.50 | 3.90 | 4.00 | 5.00 | 0.00 | 0.00% | 0 | 3 | 2.23 | -1.00 | 0.00 | 0.00 | 4/30/2025 | 5/5/2025 3:59:59 PM EST |
| 13.00 | 4.40 | 4.50 | % | 0 | 0 | 2.40 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 13.50 | 4.90 | 5.00 | % | 0 | 0 | 3.77 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 14.00 | 5.40 | 5.50 | 5.41 | -1.08 | -16.65% | 20 | 0 | 2.73 | -1.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 14.50 | 5.90 | 6.00 | 5.92 | -0.85 | -12.56% | 40 | 2 | 2.88 | -1.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 15.00 | 6.40 | 6.50 | 6.45 | % | 20 | 0 | 3.02 | -1.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:59 PM EST | |
| 15.50 | 6.90 | 7.00 | % | 0 | 0 | 3.16 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 16.00 | 7.40 | 7.50 | % | 0 | 0 | 3.29 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 16.50 | 7.90 | 8.05 | 8.30 | 0.00 | 0.00% | 0 | 1 | 3.89 | -1.00 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 3:59:59 PM EST |
| 17.00 | 8.35 | 8.50 | % | 0 | 0 | 3.54 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 17.50 | 8.85 | 9.00 | 8.82 | % | 1 | 0 | 4.50 | -1.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |