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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 3.30 | 4.60 | 4.25 | 0.00 | 0.00% | 0 | 1 | 3.06 | 0.98 | 0.02 | 0.00 | 3/19/2025 | 3/28/2025 4:00:02 PM EST |
| 5.50 | 3.20 | 3.60 | 3.96 | 0.00 | 0.00% | 0 | 3 | 1.57 | 0.96 | 0.03 | 0.00 | 3/26/2025 | 3/28/2025 4:00:02 PM EST |
| 6.00 | 2.70 | 3.25 | % | 0 | 0 | 1.44 | 0.93 | 0.05 | -0.01 | 3/28/2025 4:00:02 PM EST | |||
| 6.50 | 1.03 | 2.75 | 2.55 | -0.60 | -19.05% | 4 | 11 | 1.42 | 0.90 | 0.07 | -0.01 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 7.00 | 1.90 | 2.92 | 2.00 | 0.00 | 0.00% | 0 | 1 | 1.30 | 0.84 | 0.10 | -0.01 | 3/18/2025 | 3/28/2025 4:00:02 PM EST |
| 7.50 | 1.52 | 2.22 | % | 0 | 0 | 0.97 | 0.78 | 0.12 | -0.01 | 3/28/2025 4:00:02 PM EST | |||
| 8.00 | 1.35 | 1.54 | 1.50 | -0.18 | -10.72% | 1 | 21 | 0.87 | 0.70 | 0.14 | -0.01 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 8.50 | 0.96 | 1.27 | 1.65 | 0.00 | 0.00% | 0 | 15 | 0.83 | 0.62 | 0.16 | -0.01 | 3/25/2025 | 3/28/2025 4:00:02 PM EST |
| 9.00 | 0.93 | 1.00 | 0.94 | -0.21 | -18.27% | 107 | 20 | 0.91 | 0.54 | 0.16 | -0.01 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 9.50 | 0.69 | 0.80 | 0.82 | +0.05 | +6.50% | 16 | 117 | 0.88 | 0.47 | 0.16 | -0.01 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 10.00 | 0.55 | 0.63 | 0.61 | -0.16 | -20.78% | 15 | 834 | 0.89 | 0.39 | 0.16 | -0.01 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 10.50 | 0.37 | 0.50 | 0.43 | -0.13 | -23.22% | 112 | 229 | 0.87 | 0.33 | 0.15 | -0.01 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 11.00 | 0.33 | 0.40 | 0.38 | -0.04 | -9.53% | 82 | 1,467 | 0.90 | 0.27 | 0.13 | -0.01 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 11.50 | 0.20 | 0.52 | 0.34 | 0.00 | 0.00% | 0 | 86 | 0.88 | 0.22 | 0.12 | -0.01 | 3/26/2025 | 3/28/2025 4:00:02 PM EST |
| 12.00 | 0.20 | 0.25 | 0.19 | -0.07 | -26.93% | 1 | 206 | 0.91 | 0.18 | 0.10 | -0.01 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 12.50 | 0.10 | 0.22 | 0.23 | 0.00 | 0.00% | 0 | 52 | 0.88 | 0.14 | 0.09 | -0.01 | 3/25/2025 | 3/28/2025 4:00:02 PM EST |
| 13.00 | 0.08 | 0.18 | 0.16 | 0.00 | 0.00% | 0 | 7 | 0.90 | 0.12 | 0.08 | -0.01 | 3/24/2025 | 3/28/2025 4:00:02 PM EST |
| 13.50 | 0.04 | 0.16 | % | 0 | 0 | 0.89 | 0.09 | 0.06 | -0.01 | 3/28/2025 4:00:02 PM EST | |||
| 14.00 | 0.03 | 0.14 | % | 0 | 0 | 0.91 | 0.07 | 0.05 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 14.50 | 0.00 | 0.12 | 0.07 | 0.00 | 0.00% | 0 | 8 | 1.06 | 0.06 | 0.04 | 0.00 | 3/25/2025 | 3/28/2025 4:00:02 PM EST |
| 15.00 | 0.00 | 0.12 | 0.07 | -0.01 | -12.50% | 85 | 33 | 1.11 | 0.04 | 0.04 | 0.00 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 16.00 | 0.00 | 0.09 | % | 0 | 0 | 1.16 | 0.03 | 0.02 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 17.00 | 0.00 | 0.10 | % | 0 | 0 | 1.28 | 0.02 | 0.01 | 0.00 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.05 | % | 0 | 0 | 1.14 | -0.02 | 0.02 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 5.50 | 0.00 | 0.11 | % | 0 | 0 | 1.18 | -0.04 | 0.03 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 6.00 | 0.02 | 0.14 | 0.18 | 0.00 | 0.00% | 0 | 2 | 0.91 | -0.07 | 0.05 | -0.01 | 3/13/2025 | 3/28/2025 4:00:02 PM EST |
| 6.50 | 0.08 | 0.21 | 0.09 | 0.00 | 0.00% | 0 | 1 | 0.92 | -0.10 | 0.07 | -0.01 | 3/24/2025 | 3/28/2025 4:00:02 PM EST |
| 7.00 | 0.18 | 0.30 | 0.21 | 0.00 | 0.00% | 0 | 5 | 0.91 | -0.16 | 0.10 | -0.01 | 3/21/2025 | 3/28/2025 4:00:02 PM EST |
| 7.50 | 0.31 | 0.39 | 0.37 | +0.09 | +32.15% | 20 | 31 | 0.88 | -0.22 | 0.12 | -0.01 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 8.00 | 0.50 | 0.58 | 0.54 | +0.13 | +31.71% | 120 | 163 | 0.90 | -0.30 | 0.14 | -0.01 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 8.50 | 0.68 | 0.82 | 0.76 | +0.14 | +22.59% | 20 | 259 | 0.88 | -0.38 | 0.16 | -0.01 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 9.00 | 0.96 | 1.27 | 1.00 | +0.13 | +14.95% | 17 | 103 | 0.89 | -0.46 | 0.16 | -0.01 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 9.50 | 1.27 | 1.57 | 1.16 | +0.07 | +6.43% | 2 | 835 | 0.89 | -0.53 | 0.16 | -0.01 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 10.00 | 1.59 | 1.77 | 1.70 | +0.35 | +25.93% | 16 | 35 | 0.91 | -0.61 | 0.16 | -0.01 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 10.50 | 1.85 | 2.15 | 1.70 | 0.00 | 0.00% | 0 | 23 | 0.84 | -0.67 | 0.15 | -0.01 | 3/26/2025 | 3/28/2025 4:00:02 PM EST |
| 11.00 | 2.30 | 2.62 | 2.27 | +0.29 | +14.65% | 1 | 16 | 0.92 | -0.73 | 0.13 | -0.01 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 11.50 | 2.19 | 3.00 | % | 0 | 0 | 1.04 | -0.78 | 0.12 | -0.01 | 3/28/2025 4:00:02 PM EST | |||
| 12.00 | 2.62 | 3.45 | 2.61 | 0.00 | 0.00% | 0 | 13 | 1.13 | -0.82 | 0.10 | -0.01 | 3/26/2025 | 3/28/2025 4:00:02 PM EST |
| 12.50 | 3.20 | 4.50 | % | 0 | 0 | 1.15 | -0.86 | 0.09 | -0.01 | 3/28/2025 4:00:02 PM EST | |||
| 13.00 | 3.85 | 4.65 | % | 0 | 0 | 1.47 | -0.88 | 0.08 | -0.01 | 3/28/2025 4:00:02 PM EST | |||
| 13.50 | 4.50 | 5.00 | 4.05 | 0.00 | 0.00% | 0 | 1 | 1.49 | -0.91 | 0.06 | -0.01 | 3/25/2025 | 3/28/2025 4:00:02 PM EST |
| 14.00 | 4.90 | 5.50 | % | 0 | 0 | 1.50 | -0.93 | 0.05 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 14.50 | 5.55 | 5.95 | % | 0 | 0 | 1.96 | -0.94 | 0.04 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 15.00 | 5.90 | 6.75 | % | 0 | 0 | 1.26 | -0.96 | 0.04 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 16.00 | 6.90 | 7.45 | % | 0 | 0 | 1.46 | -0.97 | 0.02 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 17.00 | 7.90 | 8.25 | % | 0 | 0 | 2.38 | -0.98 | 0.01 | 0.00 | 3/28/2025 4:00:02 PM EST |