Options Chain for SNAP INC CL A (SNAP) - $8.58 as of 5/16/2025 3:46:43 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 6.85 | 9.75 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/16/2025 4:00:03 PM EST | |||
| 2.00 | 5.90 | 8.75 | 6.41 | 0.00 | 0.00% | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/1/2025 | 5/16/2025 4:00:03 PM EST |
| 2.50 | 5.45 | 8.25 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/16/2025 4:00:03 PM EST | |||
| 3.00 | 4.80 | 6.20 | 5.49 | -0.77 | -12.30% | 1 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 5/16/2025 | 5/16/2025 4:00:03 PM EST |
| 4.00 | 4.60 | 5.55 | 4.82 | +0.37 | +8.32% | 1 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 5/16/2025 | 5/16/2025 4:00:03 PM EST |
| 5.00 | 3.60 | 3.85 | 3.66 | 0.00 | 0.00% | 0 | 3 | 5.61 | 1.00 | 0.00 | 0.00 | 5/15/2025 | 5/16/2025 4:00:03 PM EST |
| 5.50 | 2.57 | 3.30 | 3.75 | 0.00 | 0.00% | 0 | 3 | 5.10 | 1.00 | 0.00 | 0.00 | 5/13/2025 | 5/16/2025 4:00:03 PM EST |
| 6.00 | 2.62 | 2.96 | 2.62 | +0.34 | +14.92% | 3 | 4 | 7.36 | 1.00 | 0.00 | 0.00 | 5/16/2025 | 5/16/2025 4:00:03 PM EST |
| 6.50 | 2.09 | 2.32 | 2.20 | 0.00 | 0.00% | 0 | 9 | 3.17 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 5/16/2025 4:00:03 PM EST |
| 7.00 | 1.68 | 1.77 | 1.77 | +0.06 | +3.51% | 11 | 108 | 1.37 | 1.00 | 0.01 | 0.00 | 5/16/2025 | 5/16/2025 4:00:03 PM EST |
| 7.50 | 1.22 | 1.29 | 1.24 | +0.07 | +5.99% | 21 | 1,655 | 1.29 | 0.98 | 0.08 | 0.00 | 5/16/2025 | 5/16/2025 4:00:03 PM EST |
| 8.00 | 0.75 | 0.82 | 0.79 | +0.17 | +27.42% | 281 | 991 | 0.65 | 0.90 | 0.30 | -0.01 | 5/16/2025 | 5/16/2025 4:00:03 PM EST |
| 8.50 | 0.37 | 0.39 | 0.36 | +0.06 | +20.00% | 1,409 | 2,885 | 0.48 | 0.68 | 0.62 | -0.02 | 5/16/2025 | 5/16/2025 4:00:03 PM EST |
| 9.00 | 0.13 | 0.15 | 0.15 | +0.03 | +25.00% | 5,760 | 4,763 | 0.49 | 0.36 | 0.62 | -0.02 | 5/16/2025 | 5/16/2025 4:00:03 PM EST |
| 9.50 | 0.04 | 0.05 | 0.05 | +0.01 | +25.00% | 3,004 | 3,716 | 0.53 | 0.13 | 0.32 | -0.01 | 5/16/2025 | 5/16/2025 4:00:03 PM EST |
| 10.00 | 0.01 | 0.03 | 0.02 | 0.00 | 0.00% | 685 | 1,706 | 0.60 | 0.03 | 0.10 | 0.00 | 5/16/2025 | 5/16/2025 4:00:03 PM EST |
| 10.50 | 0.01 | 0.02 | 0.01 | 0.00 | 0.00% | 74 | 3,747 | 0.75 | 0.01 | 0.02 | 0.00 | 5/16/2025 | 5/16/2025 4:00:03 PM EST |
| 11.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 20 | 10,915 | 0.84 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/16/2025 4:00:03 PM EST |
| 11.50 | 0.00 | 0.03 | 0.01 | 0.00 | 0.00% | 0 | 354 | 1.18 | 0.00 | 0.00 | 0.00 | 5/15/2025 | 5/16/2025 4:00:03 PM EST |
| 12.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 1,650 | 1.10 | 0.00 | 0.00 | 0.00 | 5/15/2025 | 5/16/2025 4:00:03 PM EST |
| 12.50 | 0.00 | 0.02 | 0.02 | 0.00 | 0.00% | 0 | 14 | 1.35 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/16/2025 4:00:03 PM EST |
| 13.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 1,244 | 1.47 | 0.00 | 0.00 | 0.00 | 5/6/2025 | 5/16/2025 4:00:03 PM EST |
| 13.50 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 17 | 1.43 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/16/2025 4:00:03 PM EST |
| 14.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 205 | 1.53 | 0.00 | 0.00 | 0.00 | 5/7/2025 | 5/16/2025 4:00:03 PM EST |
| 15.00 | 0.00 | 0.01 | 0.06 | 0.00 | 0.00% | 0 | 25 | 1.71 | 0.00 | 0.00 | 0.00 | 4/29/2025 | 5/16/2025 4:00:03 PM EST |
| 16.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 72 | 1.88 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/16/2025 4:00:03 PM EST |
| 17.50 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 23 | 2.11 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/16/2025 4:00:03 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 | 5/16/2025 4:00:03 PM EST | |||
| 2.00 | 0.00 | 0.01 | 0.25 | 0.00 | 0.00% | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 5/16/2025 4:00:03 PM EST |
| 2.50 | 0.00 | 0.01 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/16/2025 4:00:03 PM EST | |||
| 3.00 | 0.00 | 0.01 | % | 0 | 0 | 3.43 | 0.00 | 0.00 | 0.00 | 5/16/2025 4:00:03 PM EST | |||
| 4.00 | 0.00 | 0.01 | 0.03 | 0.00 | 0.00% | 0 | 588 | 2.56 | 0.00 | 0.00 | 0.00 | 4/29/2025 | 5/16/2025 4:00:03 PM EST |
| 5.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 7 | 1.89 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/16/2025 4:00:03 PM EST |
| 5.50 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 57 | 1.60 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 5/16/2025 4:00:03 PM EST |
| 6.00 | 0.00 | 0.01 | 0.03 | 0.00 | 0.00% | 0 | 88 | 1.33 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/16/2025 4:00:03 PM EST |
| 6.50 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 25 | 168 | 1.07 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/16/2025 4:00:03 PM EST |
| 7.00 | 0.00 | 0.01 | 0.01 | -0.01 | -50.00% | 1 | 3,569 | 0.84 | 0.00 | 0.01 | 0.00 | 5/16/2025 | 5/16/2025 4:00:03 PM EST |
| 7.50 | 0.01 | 0.02 | 0.01 | -0.01 | -50.00% | 274 | 2,646 | 0.67 | -0.02 | 0.08 | 0.00 | 5/16/2025 | 5/16/2025 4:00:03 PM EST |
| 8.00 | 0.03 | 0.04 | 0.04 | -0.02 | -33.34% | 655 | 2,747 | 0.54 | -0.10 | 0.30 | -0.01 | 5/16/2025 | 5/16/2025 4:00:03 PM EST |
| 8.50 | 0.13 | 0.14 | 0.14 | -0.06 | -30.00% | 3,658 | 2,525 | 0.51 | -0.32 | 0.62 | -0.02 | 5/16/2025 | 5/16/2025 4:00:03 PM EST |
| 9.00 | 0.37 | 0.40 | 0.38 | -0.14 | -26.93% | 2,259 | 1,415 | 0.49 | -0.64 | 0.62 | -0.02 | 5/16/2025 | 5/16/2025 4:00:03 PM EST |
| 9.50 | 0.78 | 0.82 | 0.78 | -0.17 | -17.90% | 100 | 234 | 0.64 | -0.87 | 0.32 | -0.01 | 5/16/2025 | 5/16/2025 4:00:03 PM EST |
| 10.00 | 1.23 | 1.30 | 1.21 | -0.16 | -11.68% | 6 | 151 | 0.69 | -0.97 | 0.10 | 0.00 | 5/16/2025 | 5/16/2025 4:00:03 PM EST |
| 10.50 | 1.67 | 1.85 | 1.85 | 0.00 | 0.00% | 0 | 62 | 1.90 | -0.99 | 0.02 | 0.00 | 5/15/2025 | 5/16/2025 4:00:03 PM EST |
| 11.00 | 2.15 | 2.42 | 2.40 | 0.00 | 0.00% | 0 | 10 | 2.77 | -1.00 | 0.00 | 0.00 | 5/15/2025 | 5/16/2025 4:00:03 PM EST |
| 11.50 | 2.64 | 2.83 | 3.66 | 0.00 | 0.00% | 0 | 0 | 5.15 | -1.00 | 0.00 | 0.00 | 4/11/2025 | 5/16/2025 4:00:03 PM EST |
| 12.00 | 3.15 | 3.35 | 4.40 | 0.00 | 0.00% | 0 | 11 | 1.81 | -1.00 | 0.00 | 0.00 | 4/7/2025 | 5/16/2025 4:00:03 PM EST |
| 12.50 | 3.60 | 3.85 | % | 0 | 0 | 2.64 | -1.00 | 0.00 | 0.00 | 5/16/2025 4:00:03 PM EST | |||
| 13.00 | 4.15 | 4.30 | % | 0 | 0 | 3.60 | -1.00 | 0.00 | 0.00 | 5/16/2025 4:00:03 PM EST | |||
| 13.50 | 4.60 | 4.90 | % | 0 | 0 | 6.08 | -1.00 | 0.00 | 0.00 | 5/16/2025 4:00:03 PM EST | |||
| 14.00 | 5.15 | 5.30 | 5.43 | 0.00 | 0.00% | 0 | 1 | 3.94 | -1.00 | 0.00 | 0.00 | 5/5/2025 | 5/16/2025 4:00:03 PM EST |
| 15.00 | 6.15 | 6.35 | % | 0 | 0 | 3.06 | -1.00 | 0.00 | 0.00 | 5/16/2025 4:00:03 PM EST | |||
| 16.00 | 7.10 | 7.45 | 7.65 | 0.00 | 0.00% | 0 | 9 | 6.77 | -1.00 | 0.00 | 0.00 | 4/24/2025 | 5/16/2025 4:00:03 PM EST |
| 17.50 | 8.50 | 8.85 | % | 0 | 0 | 5.50 | -1.00 | 0.00 | 0.00 | 5/16/2025 4:00:03 PM EST |