Options Chain for SNAP INC CL A (SNAP) - $5.98 as of 5/8/2026 1:33:10 PM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 4.70 | 5.20 | 4.95 | 4.84 | -0.21 | -4.16% | 4.95 | 1 | 6 | 0.00 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:06 PM EST |
| 1.50 | 4.20 | 4.65 | 4.43 | 4.47 | 0.00 | 0.00% | 2.95 | 0 | 5 | 5.88 | 1.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 4:00:06 PM EST |
| 2.00 | 3.65 | 4.20 | 3.93 | 4.18 | 0.00 | 0.00% | 1.97 | 0 | 4 | 6.33 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/8/2026 4:00:06 PM EST |
| 2.50 | 2.95 | 3.70 | 3.33 | 3.73 | 0.00 | 0.00% | 1.33 | 0 | 1 | 5.18 | 1.00 | 0.00 | 0.00 | 5/5/2026 | 5/8/2026 4:00:06 PM EST |
| 3.00 | 2.69 | 3.15 | 2.92 | 3.09 | 0.00 | 0.00% | 0.97 | 0 | 164 | 3.13 | 1.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 4:00:06 PM EST |
| 3.50 | 2.07 | 2.70 | 2.39 | 2.69 | 0.00 | 0.00% | 0.68 | 0 | 2 | 3.49 | 1.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 4:00:06 PM EST |
| 4.00 | 1.93 | 2.11 | 2.02 | 2.01 | +0.19 | +10.44% | 0.51 | 9 | 5,426 | 1.87 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:06 PM EST |
| 4.50 | 1.44 | 1.64 | 1.54 | 1.48 | -0.02 | -1.34% | 0.34 | 7 | 149 | 1.84 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:06 PM EST |
| 5.00 | 0.97 | 1.12 | 1.05 | 0.99 | -0.01 | -1.00% | 0.21 | 162 | 22,596 | 1.08 | 0.99 | 0.05 | 0.00 | 5/8/2026 | 5/8/2026 4:00:06 PM EST |
| 5.50 | 0.58 | 0.62 | 0.60 | 0.60 | +0.05 | +9.10% | 0.11 | 269 | 1,447 | 0.65 | 0.91 | 0.37 | -0.01 | 5/8/2026 | 5/8/2026 4:00:06 PM EST |
| 6.00 | 0.23 | 0.24 | 0.24 | 0.23 | +0.01 | +4.55% | 0.04 | 5,309 | 20,662 | 0.56 | 0.59 | 0.85 | -0.01 | 5/8/2026 | 5/8/2026 4:00:06 PM EST |
| 6.50 | 0.05 | 0.06 | 0.06 | 0.06 | -0.01 | -14.29% | 0.01 | 2,596 | 7,439 | 0.57 | 0.21 | 0.58 | -0.01 | 5/8/2026 | 5/8/2026 4:00:06 PM EST |
| 7.00 | 0.01 | 0.02 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 2,654 | 38,158 | 0.65 | 0.05 | 0.19 | 0.00 | 5/8/2026 | 5/8/2026 4:00:06 PM EST |
| 7.50 | 0.01 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 0.00 | 184 | 8,794 | 0.94 | 0.01 | 0.03 | 0.00 | 5/8/2026 | 5/8/2026 4:00:06 PM EST |
| 8.00 | 0.01 | 0.02 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 62 | 11,507 | 1.10 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:06 PM EST |
| 8.50 | 0.01 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 65 | 5,980 | 1.35 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:06 PM EST |
| 9.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 870 | 4,378 | 1.38 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:06 PM EST |
| 9.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 96 | 1.54 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/8/2026 4:00:06 PM EST |
| 10.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,364 | 1.68 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 4:00:06 PM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 18 | 0.00 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 5/8/2026 4:00:06 PM EST |
| 1.50 | 0.00 | 0.01 | 0.01 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.00 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 5/8/2026 4:00:06 PM EST |
| 2.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 34 | 0.00 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 5/8/2026 4:00:06 PM EST |
| 2.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1 | 3.04 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/8/2026 4:00:06 PM EST |
| 3.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 837 | 2.46 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 5/8/2026 4:00:06 PM EST |
| 3.50 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 10 | 2.21 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 5/8/2026 4:00:06 PM EST |
| 4.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 2 | 4,276 | 1.54 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:06 PM EST |
| 4.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 4 | 800 | 1.15 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:06 PM EST |
| 5.00 | 0.01 | 0.02 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 7,395 | 5,563 | 0.86 | -0.01 | 0.05 | 0.00 | 5/8/2026 | 5/8/2026 4:00:06 PM EST |
| 5.50 | 0.03 | 0.04 | 0.04 | 0.03 | -0.03 | -50.00% | 0.01 | 793 | 1,820 | 0.65 | -0.09 | 0.37 | -0.01 | 5/8/2026 | 5/8/2026 4:00:06 PM EST |
| 6.00 | 0.14 | 0.15 | 0.15 | 0.15 | -0.09 | -37.50% | 0.02 | 1,788 | 10,670 | 0.58 | -0.41 | 0.85 | -0.01 | 5/8/2026 | 5/8/2026 4:00:06 PM EST |
| 6.50 | 0.46 | 0.49 | 0.48 | 0.66 | +0.04 | +6.46% | 0.07 | 5 | 312 | 0.62 | -0.79 | 0.58 | -0.01 | 5/8/2026 | 5/8/2026 4:00:06 PM EST |
| 7.00 | 0.87 | 1.19 | 1.03 | 1.20 | +0.13 | +12.15% | 0.15 | 5 | 318 | 1.70 | -0.95 | 0.19 | 0.00 | 5/8/2026 | 5/8/2026 4:00:06 PM EST |
| 7.50 | 1.36 | 1.71 | 1.54 | 1.59 | +0.09 | +6.00% | 0.21 | 8 | 13 | 2.13 | -0.99 | 0.03 | 0.00 | 5/8/2026 | 5/8/2026 4:00:06 PM EST |
| 8.00 | 1.89 | 2.32 | 2.11 | 2.11 | +0.15 | +7.66% | 0.26 | 1 | 142 | 2.84 | -1.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:06 PM EST |
| 8.50 | 2.40 | 2.87 | 2.64 | 2.49 | 0.00 | 0.00% | 0.31 | 0 | 1 | 3.30 | -1.00 | 0.00 | 0.00 | 4/30/2026 | 5/8/2026 4:00:06 PM EST |
| 9.00 | 2.85 | 3.35 | 3.10 | 3.24 | +0.28 | +9.46% | 0.34 | 2 | 9 | 3.51 | -1.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:06 PM EST |
| 9.50 | 3.25 | 3.85 | 3.55 | 3.93 | 0.00 | 0.00% | 0.37 | 0 | 1 | 3.75 | -1.00 | 0.00 | 0.00 | 4/23/2026 | 5/8/2026 4:00:06 PM EST |
| 10.00 | 3.80 | 4.35 | 4.08 | 3.82 | 0.00 | 0.00% | 0.41 | 0 | 0 | 3.98 | -1.00 | 0.00 | 0.00 | 5/6/2026 | 5/8/2026 4:00:06 PM EST |