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 | 6.80 | 8.40 | 9.17 | 0.00 | 0.00% | 0 | 44 | 9.81 | 1.00 | 0.00 | 0.00 | 2/25/2025 | 3/28/2025 4:00:02 PM EST |
| 2.00 | 6.70 | 7.00 | 7.10 | 0.00 | 0.00% | 0 | 16 | 3.93 | 1.00 | 0.00 | 0.00 | 3/17/2025 | 3/28/2025 4:00:02 PM EST |
| 3.00 | 5.85 | 6.05 | 8.00 | 0.00 | 0.00% | 0 | 18 | 1.64 | 1.00 | 0.00 | 0.00 | 2/19/2025 | 3/28/2025 4:00:02 PM EST |
| 4.00 | 4.85 | 4.95 | 5.29 | 0.00 | 0.00% | 0 | 34 | 1.20 | 0.99 | 0.01 | 0.00 | 3/27/2025 | 3/28/2025 4:00:02 PM EST |
| 5.00 | 3.90 | 4.00 | 4.33 | 0.00 | 0.00% | 0 | 770 | 1.06 | 0.97 | 0.02 | 0.00 | 3/27/2025 | 3/28/2025 4:00:02 PM EST |
| 6.00 | 2.99 | 3.10 | 3.23 | 0.00 | 0.00% | 0 | 394 | 0.97 | 0.92 | 0.05 | -0.01 | 3/17/2025 | 3/28/2025 4:00:02 PM EST |
| 7.00 | 1.18 | 2.67 | 2.26 | -0.27 | -10.68% | 11 | 1,821 | 0.68 | 0.83 | 0.09 | -0.01 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 8.00 | 1.54 | 1.58 | 1.52 | -0.21 | -12.14% | 10 | 503 | 0.83 | 0.70 | 0.13 | -0.01 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 9.00 | 1.03 | 1.06 | 1.05 | -0.19 | -15.33% | 321 | 2,639 | 0.82 | 0.55 | 0.15 | -0.01 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 10.00 | 0.68 | 0.71 | 0.69 | -0.11 | -13.75% | 1,404 | 8,494 | 0.83 | 0.42 | 0.14 | -0.01 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 11.00 | 0.45 | 0.47 | 0.46 | -0.04 | -8.00% | 329 | 6,647 | 0.85 | 0.31 | 0.12 | -0.01 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 12.00 | 0.31 | 0.32 | 0.31 | -0.02 | -6.07% | 36,361 | 16,803 | 0.87 | 0.23 | 0.10 | -0.01 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 13.00 | 0.22 | 0.23 | 0.23 | +0.01 | +4.55% | 10,143 | 61,835 | 0.90 | 0.17 | 0.08 | -0.01 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 14.00 | 0.14 | 0.17 | 0.14 | 0.00 | 0.00% | 0 | 20,796 | 0.91 | 0.12 | 0.07 | -0.01 | 3/27/2025 | 3/28/2025 4:00:02 PM EST |
| 15.00 | 0.09 | 0.12 | 0.09 | 0.00 | 0.00% | 0 | 14,409 | 0.92 | 0.09 | 0.05 | 0.00 | 3/27/2025 | 3/28/2025 4:00:02 PM EST |
| 16.00 | 0.06 | 0.09 | 0.06 | 0.00 | 0.00% | 13 | 5,105 | 0.94 | 0.06 | 0.04 | 0.00 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 17.00 | 0.05 | 0.07 | 0.05 | 0.00 | 0.00% | 51 | 5,390 | 0.97 | 0.05 | 0.03 | 0.00 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 18.00 | 0.03 | 0.05 | 0.04 | +0.01 | +33.34% | 4 | 3,380 | 0.97 | 0.03 | 0.02 | 0.00 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 19.00 | 0.01 | 0.04 | 0.02 | 0.00 | 0.00% | 0 | 779 | 0.94 | 0.03 | 0.02 | 0.00 | 3/27/2025 | 3/28/2025 4:00:02 PM EST |
| 20.00 | 0.01 | 0.04 | 0.02 | 0.00 | 0.00% | 0 | 32,219 | 0.99 | 0.02 | 0.01 | 0.00 | 3/27/2025 | 3/28/2025 4:00:02 PM EST |
| 21.00 | 0.00 | 0.04 | 0.01 | 0.00 | 0.00% | 0 | 147 | 1.14 | 0.01 | 0.01 | 0.00 | 3/27/2025 | 3/28/2025 4:00:02 PM EST |
| 22.00 | 0.00 | 0.04 | 0.01 | -0.02 | -66.67% | 22 | 638 | 1.19 | 0.01 | 0.01 | 0.00 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 23.00 | 0.00 | 0.04 | 0.06 | 0.00 | 0.00% | 0 | 72 | 1.23 | 0.01 | 0.00 | 0.00 | 3/4/2025 | 3/28/2025 4:00:02 PM EST |
| 24.00 | 0.00 | 0.04 | 0.01 | 0.00 | 0.00% | 0 | 25 | 1.28 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 3/28/2025 4:00:02 PM EST |
| 25.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 12 | 7,018 | 1.11 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 27.00 | 0.00 | 0.04 | 0.03 | 0.00 | 0.00% | 0 | 224 | 1.40 | 0.00 | 0.00 | 0.00 | 3/7/2025 | 3/28/2025 4:00:02 PM EST |
| 30.00 | 0.00 | 0.02 | 0.01 | -0.01 | -50.00% | 1 | 2,355 | 1.37 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 32.00 | 0.00 | 0.50 | 0.01 | 0.00 | 0.00% | 0 | 1,547 | 2.47 | 0.00 | 0.00 | 0.00 | 3/6/2025 | 3/28/2025 4:00:02 PM EST |
| 35.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 6,069 | 1.51 | 0.00 | 0.00 | 0.00 | 3/7/2025 | 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 | 0.22 | 0.01 | 0.00 | 0.00% | 0 | 184 | 4.91 | 0.00 | 0.00 | 0.00 | 7/31/2024 | 3/28/2025 4:00:02 PM EST |
| 2.00 | 0.00 | 0.56 | 0.01 | 0.00 | 0.00% | 0 | 1,783 | 4.57 | 0.00 | 0.00 | 0.00 | 9/23/2024 | 3/28/2025 4:00:02 PM EST |
| 3.00 | 0.00 | 0.03 | 0.01 | 0.00 | 0.00% | 0 | 351 | 1.55 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 4:00:02 PM EST |
| 4.00 | 0.00 | 0.03 | 0.03 | 0.00 | 0.00% | 0 | 1,275 | 1.17 | -0.01 | 0.01 | 0.00 | 3/19/2025 | 3/28/2025 4:00:02 PM EST |
| 5.00 | 0.02 | 0.06 | 0.07 | 0.00 | 0.00% | 0 | 2,762 | 0.92 | -0.03 | 0.02 | 0.00 | 3/27/2025 | 3/28/2025 4:00:02 PM EST |
| 6.00 | 0.11 | 0.14 | 0.12 | +0.03 | +33.34% | 2 | 2,693 | 0.89 | -0.08 | 0.05 | -0.01 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 7.00 | 0.30 | 0.32 | 0.31 | +0.08 | +34.79% | 58 | 27,248 | 0.86 | -0.17 | 0.09 | -0.01 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 8.00 | 0.62 | 0.64 | 0.63 | +0.11 | +21.16% | 123 | 4,070 | 0.84 | -0.30 | 0.13 | -0.01 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 9.00 | 1.10 | 1.12 | 1.14 | +0.21 | +22.59% | 79 | 3,618 | 0.83 | -0.45 | 0.15 | -0.01 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 10.00 | 1.75 | 1.78 | 1.78 | +0.28 | +18.67% | 102 | 7,745 | 0.85 | -0.58 | 0.14 | -0.01 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 11.00 | 2.36 | 2.55 | 2.50 | +0.30 | +13.64% | 33 | 9,299 | 0.79 | -0.69 | 0.12 | -0.01 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 12.00 | 3.35 | 3.40 | 3.40 | +0.30 | +9.68% | 106 | 11,760 | 0.88 | -0.77 | 0.10 | -0.01 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 13.00 | 4.25 | 4.30 | 4.25 | +0.38 | +9.82% | 2 | 2,043 | 0.89 | -0.83 | 0.08 | -0.01 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 14.00 | 5.15 | 5.25 | 5.01 | -0.56 | -10.06% | 50 | 2,361 | 0.89 | -0.88 | 0.07 | -0.01 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 15.00 | 6.10 | 6.20 | 6.12 | +0.72 | +13.34% | 2 | 497 | 1.01 | -0.91 | 0.05 | 0.00 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 16.00 | 7.10 | 7.20 | 7.45 | 0.00 | 0.00% | 0 | 343 | 0.98 | -0.94 | 0.04 | 0.00 | 3/14/2025 | 3/28/2025 4:00:02 PM EST |
| 17.00 | 8.00 | 8.25 | 8.05 | +1.85 | +29.84% | 12 | 129 | 1.59 | -0.95 | 0.03 | 0.00 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 18.00 | 8.25 | 9.15 | 6.85 | 0.00 | 0.00% | 0 | 0 | 1.14 | -0.97 | 0.02 | 0.00 | 2/5/2025 | 3/28/2025 4:00:02 PM EST |
| 19.00 | 9.45 | 10.15 | 7.95 | 0.00 | 0.00% | 0 | 0 | 1.20 | -0.97 | 0.02 | 0.00 | 1/14/2025 | 3/28/2025 4:00:02 PM EST |
| 20.00 | 10.10 | 11.15 | 10.43 | 0.00 | 0.00% | 0 | 113 | 1.27 | -0.98 | 0.01 | 0.00 | 3/20/2025 | 3/28/2025 4:00:02 PM EST |
| 21.00 | 11.15 | 12.15 | 8.95 | 0.00 | 0.00% | 0 | 0 | 1.33 | -0.99 | 0.01 | 0.00 | 1/8/2025 | 3/28/2025 4:00:02 PM EST |
| 22.00 | 12.15 | 13.15 | 11.05 | 0.00 | 0.00% | 0 | 1 | 1.39 | -0.99 | 0.01 | 0.00 | 2/3/2025 | 3/28/2025 4:00:02 PM EST |
| 23.00 | 14.05 | 14.15 | 11.15 | 0.00 | 0.00% | 0 | 1 | 1.44 | -0.99 | 0.00 | 0.00 | 12/18/2024 | 3/28/2025 4:00:02 PM EST |
| 24.00 | 13.90 | 15.15 | 11.25 | 0.00 | 0.00% | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 1/10/2025 | 3/28/2025 4:00:02 PM EST |
| 25.00 | 15.20 | 16.15 | 14.45 | 0.00 | 0.00% | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 11/15/2024 | 3/28/2025 4:00:02 PM EST |
| 27.00 | 18.10 | 18.15 | 14.35 | 0.00 | 0.00% | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 8/1/2024 | 3/28/2025 4:00:02 PM EST |
| 30.00 | 21.05 | 21.15 | 20.50 | 0.00 | 0.00% | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 3/20/2025 | 3/28/2025 4:00:02 PM EST |
| 32.00 | 23.10 | 23.15 | 20.70 | 0.00 | 0.00% | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 4/25/2024 | 3/28/2025 4:00:02 PM EST |
| 35.00 | 26.05 | 26.95 | 23.70 | 0.00 | 0.00% | 0 | 0 | 1.95 | -1.00 | 0.00 | 0.00 | 1/16/2025 | 3/28/2025 4:00:02 PM EST |