Options Chain for SNAP INC CL A (SNAP) - $5.53 as of 5/18/2026 3:02:10 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 5.05 | 5.25 | 5.15 | 5.30 | -0.13 | -2.40% | 10.30 | 3 | 1,595 | 0.00 | 1.00 | 0.00 | 0.00 | 5/18/2026 | 5/18/2026 2:59:05 PM EST |
| 1.00 | 4.55 | 5.65 | 5.10 | 4.56 | 0.00 | 0.00% | 5.10 | 0 | 240 | 0.00 | 1.00 | 0.00 | 0.00 | 5/15/2026 | 5/18/2026 2:59:05 PM EST |
| 1.50 | 3.95 | 4.25 | 4.10 | 4.30 | +0.20 | +4.88% | 2.73 | 4 | 189 | 5.76 | 1.00 | 0.00 | 0.00 | 5/18/2026 | 5/18/2026 2:59:05 PM EST |
| 2.00 | 3.50 | 3.75 | 3.63 | 3.60 | +0.06 | +1.70% | 1.81 | 8 | 225 | 4.58 | 1.00 | 0.00 | 0.00 | 5/18/2026 | 5/18/2026 2:59:05 PM EST |
| 2.50 | 1.78 | 3.55 | 2.67 | 3.10 | 0.00 | 0.00% | 1.07 | 0 | 42 | 5.78 | 1.00 | 0.00 | 0.00 | 5/15/2026 | 5/18/2026 2:59:05 PM EST |
| 3.00 | 2.53 | 2.74 | 2.64 | 2.64 | +0.10 | +3.94% | 0.88 | 4 | 3 | 2.89 | 1.00 | 0.00 | 0.00 | 5/18/2026 | 5/18/2026 2:59:05 PM EST |
| 3.50 | 1.57 | 2.48 | 2.03 | 2.50 | 0.00 | 0.00% | 0.58 | 0 | 4 | 3.57 | 1.00 | 0.00 | 0.00 | 5/7/2026 | 5/18/2026 2:59:05 PM EST |
| 4.00 | 0.35 | 2.91 | 1.63 | 1.55 | 0.00 | 0.00% | 0.41 | 0 | 5 | 6.30 | 1.00 | 0.00 | 0.00 | 5/15/2026 | 5/18/2026 2:59:05 PM EST |
| 4.50 | 1.01 | 1.32 | 1.17 | 1.02 | -0.06 | -5.56% | 0.26 | 2 | 30 | 1.65 | 0.98 | 0.07 | 0.00 | 5/18/2026 | 5/18/2026 2:59:05 PM EST |
| 5.00 | 0.63 | 0.76 | 0.70 | 0.76 | +0.16 | +26.67% | 0.14 | 80 | 198 | 0.87 | 0.87 | 0.33 | -0.01 | 5/18/2026 | 5/18/2026 2:59:05 PM EST |
| 5.50 | 0.31 | 0.36 | 0.34 | 0.35 | +0.09 | +34.62% | 0.06 | 156 | 955 | 0.64 | 0.61 | 0.64 | -0.01 | 5/18/2026 | 5/18/2026 2:59:05 PM EST |
| 6.00 | 0.11 | 0.12 | 0.12 | 0.12 | +0.03 | +33.34% | 0.02 | 5,725 | 2,871 | 0.64 | 0.30 | 0.57 | -0.01 | 5/18/2026 | 5/18/2026 2:59:05 PM EST |
| 6.50 | 0.03 | 0.05 | 0.04 | 0.04 | +0.01 | +33.34% | 0.01 | 406 | 1,167 | 0.68 | 0.12 | 0.32 | -0.01 | 5/18/2026 | 5/18/2026 2:59:05 PM EST |
| 7.00 | 0.01 | 0.02 | 0.02 | 0.01 | -0.02 | -66.67% | 0.00 | 401 | 3,181 | 0.73 | 0.04 | 0.14 | 0.00 | 5/18/2026 | 5/18/2026 2:59:05 PM EST |
| 7.50 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 66 | 695 | 0.85 | 0.01 | 0.04 | 0.00 | 5/18/2026 | 5/18/2026 2:59:05 PM EST |
| 8.00 | 0.00 | 0.01 | 0.01 | 0.03 | +0.01 | +50.00% | 0.00 | 100 | 2,962 | 1.01 | 0.00 | 0.01 | 0.00 | 5/18/2026 | 5/18/2026 2:59:05 PM EST |
| 8.50 | 0.00 | 0.04 | 0.02 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 473 | 1.47 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/18/2026 2:59:05 PM EST |
| 9.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 555 | 1.53 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 5/18/2026 2:59:05 PM EST |
| 9.50 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 5/18/2026 2:59:05 PM EST | |||
| 10.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 404 | 1.67 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 5/18/2026 2:59:05 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 | 0.01 | 0.01 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/18/2026 2:59:05 PM EST | |||
| 1.00 | 0.00 | 0.01 | 0.01 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/18/2026 2:59:05 PM EST | |||
| 1.50 | 0.00 | 0.01 | 0.01 | % | 0.01 | 0 | 0 | 3.57 | 0.00 | 0.00 | 0.00 | 5/18/2026 2:59:05 PM EST | |||
| 2.00 | 0.00 | 0.01 | 0.01 | % | 0.01 | 0 | 0 | 2.83 | 0.00 | 0.00 | 0.00 | 5/18/2026 2:59:05 PM EST | |||
| 2.50 | 0.00 | 0.01 | 0.01 | 1.05 | 0.00 | 0.00% | 0.00 | 0 | 0 | 2.26 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 5/18/2026 2:59:05 PM EST |
| 3.00 | 0.00 | 0.01 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 42 | 1.80 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 5/18/2026 2:59:05 PM EST |
| 3.50 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.40 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 5/18/2026 2:59:05 PM EST |
| 4.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 60 | 1.05 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 5/18/2026 2:59:05 PM EST |
| 4.50 | 0.00 | 0.02 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 133 | 642 | 0.85 | -0.02 | 0.07 | 0.00 | 5/18/2026 | 5/18/2026 2:59:05 PM EST |
| 5.00 | 0.03 | 0.05 | 0.04 | 0.03 | -0.04 | -57.15% | 0.01 | 209 | 807 | 0.63 | -0.13 | 0.33 | -0.01 | 5/18/2026 | 5/18/2026 2:59:05 PM EST |
| 5.50 | 0.15 | 0.18 | 0.17 | 0.16 | -0.09 | -36.00% | 0.03 | 1,027 | 1,105 | 0.61 | -0.39 | 0.64 | -0.01 | 5/18/2026 | 5/18/2026 2:59:05 PM EST |
| 6.00 | 0.44 | 0.48 | 0.46 | 0.45 | -0.14 | -23.73% | 0.08 | 6 | 717 | 0.59 | -0.70 | 0.57 | -0.01 | 5/18/2026 | 5/18/2026 2:59:05 PM EST |
| 6.50 | 0.82 | 0.92 | 0.87 | 0.90 | -0.30 | -25.00% | 0.13 | 400 | 444 | 0.74 | -0.88 | 0.32 | -0.01 | 5/18/2026 | 5/18/2026 2:59:05 PM EST |
| 7.00 | 1.11 | 1.82 | 1.47 | 1.51 | 0.00 | 0.00% | 0.21 | 0 | 175 | 2.31 | -0.96 | 0.14 | 0.00 | 5/15/2026 | 5/18/2026 2:59:05 PM EST |
| 7.50 | 1.71 | 2.20 | 1.96 | 1.86 | -0.31 | -14.29% | 0.26 | 1 | 1 | 2.26 | -0.99 | 0.04 | 0.00 | 5/18/2026 | 5/18/2026 2:59:05 PM EST |
| 8.00 | 2.14 | 2.62 | 2.38 | 2.45 | 0.00 | 0.00% | 0.30 | 0 | 6 | 2.27 | -1.00 | 0.01 | 0.00 | 5/15/2026 | 5/18/2026 2:59:05 PM EST |
| 8.50 | 2.60 | 3.40 | 3.00 | 2.91 | 0.00 | 0.00% | 0.35 | 0 | 4 | 3.33 | -1.00 | 0.00 | 0.00 | 5/15/2026 | 5/18/2026 2:59:05 PM EST |
| 9.00 | 2.70 | 4.30 | 3.50 | 3.55 | 0.00 | 0.00% | 0.39 | 0 | 1 | 4.62 | -1.00 | 0.00 | 0.00 | 4/23/2026 | 5/18/2026 2:59:05 PM EST |
| 9.50 | 2.71 | 5.10 | 3.91 | % | 0.41 | 0 | 0 | 5.60 | -1.00 | 0.00 | 0.00 | 5/18/2026 2:59:05 PM EST | |||
| 10.00 | 3.90 | 5.10 | 4.50 | 4.45 | 0.00 | 0.00% | 0.45 | 0 | 1 | 4.48 | -1.00 | 0.00 | 0.00 | 5/12/2026 | 5/18/2026 2:59:05 PM EST |