Options Chain for SNAP INC CL A (SNAP) - $5.97 as of 4/29/2026 5:07:23 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 5.35 | 5.60 | 5.48 | 5.45 | -0.20 | -3.54% | 10.96 | 8 | 5,980 | 7.81 | 1.00 | 0.00 | 0.00 | 4/29/2026 | 4/29/2026 1:59:09 PM EST |
| 1.00 | 4.55 | 6.95 | 5.75 | 4.92 | -0.08 | -1.60% | 5.75 | 11 | 350 | 5.92 | 1.00 | 0.00 | 0.00 | 4/29/2026 | 4/29/2026 1:59:09 PM EST |
| 1.50 | 4.05 | 6.45 | 5.25 | 4.35 | -0.15 | -3.34% | 3.50 | 10 | 347 | 5.28 | 1.00 | 0.00 | 0.00 | 4/29/2026 | 4/29/2026 1:59:09 PM EST |
| 2.00 | 3.75 | 4.85 | 4.30 | 3.90 | -0.45 | -10.35% | 2.15 | 4 | 285 | 3.94 | 1.00 | 0.00 | 0.00 | 4/29/2026 | 4/29/2026 1:59:09 PM EST |
| 2.50 | 2.73 | 5.50 | 4.12 | 3.40 | -0.10 | -2.86% | 1.65 | 6 | 103 | 2.95 | 1.00 | 0.00 | 0.00 | 4/29/2026 | 4/29/2026 1:59:09 PM EST |
| 3.00 | 2.82 | 5.00 | 3.91 | 3.14 | +0.01 | +0.32% | 1.30 | 3 | 93 | 2.64 | 1.00 | 0.01 | 0.00 | 4/29/2026 | 4/29/2026 1:59:09 PM EST |
| 3.50 | 1.67 | 4.50 | 3.09 | 2.35 | -0.30 | -11.33% | 0.88 | 2 | 8 | 3.69 | 0.99 | 0.02 | 0.00 | 4/29/2026 | 4/29/2026 1:59:09 PM EST |
| 4.00 | 1.17 | 4.00 | 2.59 | 1.92 | -0.24 | -11.12% | 0.65 | 1 | 28 | 3.33 | 0.95 | 0.07 | 0.00 | 4/29/2026 | 4/29/2026 1:59:09 PM EST |
| 4.50 | 0.20 | 2.12 | 1.16 | 1.60 | 0.00 | 0.00% | 0.26 | 0 | 115 | 1.49 | 0.89 | 0.13 | -0.01 | 4/28/2026 | 4/29/2026 1:59:09 PM EST |
| 5.00 | 1.07 | 1.26 | 1.17 | 1.00 | -0.20 | -16.67% | 0.23 | 1 | 201 | 0.91 | 0.79 | 0.20 | -0.01 | 4/29/2026 | 4/29/2026 1:59:09 PM EST |
| 5.50 | 0.73 | 0.91 | 0.82 | 0.85 | +0.07 | +8.98% | 0.15 | 63 | 468 | 0.93 | 0.66 | 0.26 | -0.01 | 4/29/2026 | 4/29/2026 1:59:09 PM EST |
| 6.00 | 0.54 | 0.60 | 0.57 | 0.55 | -0.02 | -3.51% | 0.09 | 312 | 991 | 0.95 | 0.52 | 0.29 | -0.01 | 4/29/2026 | 4/29/2026 1:59:09 PM EST |
| 6.50 | 0.36 | 0.40 | 0.38 | 0.40 | 0.00 | 0.00% | 0.06 | 12 | 788 | 0.96 | 0.39 | 0.27 | -0.01 | 4/29/2026 | 4/29/2026 1:59:09 PM EST |
| 7.00 | 0.24 | 0.28 | 0.26 | 0.25 | -0.02 | -7.41% | 0.04 | 3 | 2,422 | 0.97 | 0.28 | 0.24 | -0.01 | 4/29/2026 | 4/29/2026 1:59:09 PM EST |
| 7.50 | 0.14 | 0.19 | 0.17 | 0.17 | -0.03 | -15.00% | 0.02 | 347 | 1,045 | 1.00 | 0.20 | 0.19 | -0.01 | 4/29/2026 | 4/29/2026 1:59:09 PM EST |
| 8.00 | 0.09 | 0.12 | 0.11 | 0.11 | -0.01 | -8.34% | 0.01 | 3 | 1,155 | 1.02 | 0.15 | 0.15 | -0.01 | 4/29/2026 | 4/29/2026 1:59:09 PM EST |
| 8.50 | 0.07 | 0.11 | 0.09 | 0.15 | +0.01 | +7.15% | 0.01 | 1 | 495 | 1.06 | 0.11 | 0.12 | -0.01 | 4/29/2026 | 4/29/2026 1:59:09 PM EST |
| 9.00 | 0.04 | 0.11 | 0.08 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 461 | 1.17 | 0.08 | 0.09 | -0.01 | 4/28/2026 | 4/29/2026 1:59:09 PM EST |
| 10.00 | 0.03 | 0.04 | 0.04 | 0.03 | -0.01 | -25.00% | 0.00 | 15 | 93 | 1.15 | 0.05 | 0.06 | 0.00 | 4/29/2026 | 4/29/2026 1:59:09 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 0.00 | 0.30 | 0.15 | % | 0.30 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/29/2026 1:59:09 PM EST | |||
| 1.00 | 0.00 | 2.13 | 1.07 | 0.02 | 0.00 | 0.00% | 1.07 | 0 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 4/29/2026 1:59:09 PM EST |
| 1.50 | 0.00 | 2.13 | 1.07 | % | 0.71 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/29/2026 1:59:09 PM EST | |||
| 2.00 | 0.00 | 0.17 | 0.09 | % | 0.04 | 0 | 0 | 3.64 | 0.00 | 0.00 | 0.00 | 4/29/2026 1:59:09 PM EST | |||
| 2.50 | 0.00 | 2.13 | 1.07 | % | 0.43 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/29/2026 1:59:09 PM EST | |||
| 3.00 | 0.00 | 2.13 | 1.07 | 0.05 | 0.00 | 0.00% | 0.36 | 0 | 170 | 9.96 | 0.00 | 0.01 | 0.00 | 4/10/2026 | 4/29/2026 1:59:09 PM EST |
| 3.50 | 0.00 | 2.13 | 1.07 | 0.03 | 0.00 | 0.00% | 0.31 | 0 | 44 | 8.14 | -0.01 | 0.02 | 0.00 | 4/23/2026 | 4/29/2026 1:59:09 PM EST |
| 4.00 | 0.00 | 0.10 | 0.05 | 0.04 | -0.04 | -50.00% | 0.01 | 2 | 142 | 0.96 | -0.05 | 0.07 | 0.00 | 4/29/2026 | 4/29/2026 1:59:09 PM EST |
| 4.50 | 0.06 | 0.14 | 0.10 | 0.08 | 0.00 | 0.00% | 0.02 | 0 | 358 | 1.02 | -0.11 | 0.13 | -0.01 | 4/27/2026 | 4/29/2026 1:59:09 PM EST |
| 5.00 | 0.15 | 0.19 | 0.17 | 0.19 | +0.02 | +11.77% | 0.03 | 96 | 711 | 0.95 | -0.21 | 0.20 | -0.01 | 4/29/2026 | 4/29/2026 1:59:09 PM EST |
| 5.50 | 0.31 | 0.35 | 0.33 | 0.33 | -0.01 | -2.95% | 0.06 | 1 | 669 | 0.94 | -0.34 | 0.26 | -0.01 | 4/29/2026 | 4/29/2026 1:59:09 PM EST |
| 6.00 | 0.55 | 0.60 | 0.58 | 0.63 | +0.05 | +8.63% | 0.10 | 61 | 311 | 0.96 | -0.48 | 0.29 | -0.01 | 4/29/2026 | 4/29/2026 1:59:09 PM EST |
| 6.50 | 0.86 | 0.93 | 0.90 | 0.95 | +0.07 | +7.96% | 0.14 | 5 | 156 | 0.97 | -0.61 | 0.27 | -0.01 | 4/29/2026 | 4/29/2026 1:59:09 PM EST |
| 7.00 | 0.07 | 3.25 | 1.66 | 1.24 | 0.00 | 0.00% | 0.24 | 0 | 117 | 1.48 | -0.72 | 0.24 | -0.01 | 4/28/2026 | 4/29/2026 1:59:09 PM EST |
| 7.50 | 0.29 | 3.80 | 2.05 | % | 0.27 | 0 | 0 | 2.12 | -0.80 | 0.19 | -0.01 | 4/29/2026 1:59:09 PM EST | |||
| 8.00 | 0.89 | 4.20 | 2.55 | 2.70 | 0.00 | 0.00% | 0.32 | 0 | 8 | 2.23 | -0.85 | 0.15 | -0.01 | 4/14/2026 | 4/29/2026 1:59:09 PM EST |
| 8.50 | 1.36 | 4.70 | 3.03 | 2.64 | 0.00 | 0.00% | 0.36 | 0 | 2 | 2.75 | -0.89 | 0.12 | -0.01 | 4/27/2026 | 4/29/2026 1:59:09 PM EST |
| 9.00 | 1.82 | 5.15 | 3.49 | 2.99 | 0.00 | 0.00% | 0.39 | 0 | 6 | 2.56 | -0.92 | 0.09 | -0.01 | 4/27/2026 | 4/29/2026 1:59:09 PM EST |
| 10.00 | 3.30 | 6.15 | 4.73 | % | 0.47 | 0 | 0 | 3.10 | -0.95 | 0.06 | 0.00 | 4/29/2026 1:59:09 PM EST |