Options Chain for SNAP INC CL A (SNAP) - $7.98 as of 4/23/2025 9:48:19 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 6.20 | 9.10 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/23/2025 4:00:00 PM EST | |||
| 2.00 | 5.05 | 8.10 | 6.18 | 0.00 | 0.00% | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 4/16/2025 | 4/23/2025 4:00:00 PM EST |
| 3.00 | 4.90 | 7.00 | % | 0 | 0 | 2.31 | 1.00 | 0.00 | 0.00 | 4/23/2025 4:00:00 PM EST | |||
| 4.00 | 3.90 | 4.30 | % | 0 | 0 | 1.70 | 0.98 | 0.01 | 0.00 | 4/23/2025 4:00:00 PM EST | |||
| 4.50 | 3.50 | 3.60 | % | 0 | 0 | 1.59 | 0.97 | 0.03 | 0.00 | 4/23/2025 4:00:00 PM EST | |||
| 5.00 | 3.00 | 3.15 | % | 0 | 0 | 1.01 | 0.94 | 0.05 | -0.01 | 4/23/2025 4:00:00 PM EST | |||
| 5.50 | 2.49 | 2.84 | % | 0 | 0 | 1.10 | 0.90 | 0.07 | -0.01 | 4/23/2025 4:00:00 PM EST | |||
| 6.00 | 2.23 | 2.29 | 2.26 | +0.07 | +3.20% | 32 | 102 | 1.08 | 0.85 | 0.09 | -0.01 | 4/23/2025 | 4/23/2025 4:00:00 PM EST |
| 6.50 | 1.86 | 1.92 | 1.87 | +0.15 | +8.73% | 45 | 47 | 1.05 | 0.79 | 0.11 | -0.01 | 4/23/2025 | 4/23/2025 4:00:00 PM EST |
| 7.00 | 1.34 | 1.81 | 1.56 | +0.11 | +7.59% | 50 | 461 | 1.05 | 0.72 | 0.13 | -0.01 | 4/23/2025 | 4/23/2025 4:00:00 PM EST |
| 7.50 | 1.18 | 1.35 | 1.23 | +0.04 | +3.37% | 20 | 23 | 1.01 | 0.64 | 0.15 | -0.01 | 4/23/2025 | 4/23/2025 4:00:00 PM EST |
| 8.00 | 1.00 | 1.09 | 0.99 | +0.06 | +6.46% | 16 | 12 | 1.01 | 0.56 | 0.16 | -0.01 | 4/23/2025 | 4/23/2025 4:00:00 PM EST |
| 8.50 | 0.79 | 0.84 | 0.85 | +0.09 | +11.85% | 8 | 191 | 1.00 | 0.49 | 0.16 | -0.01 | 4/23/2025 | 4/23/2025 4:00:00 PM EST |
| 9.00 | 0.62 | 0.70 | 0.65 | +0.11 | +20.37% | 67 | 111 | 1.01 | 0.41 | 0.16 | -0.01 | 4/23/2025 | 4/23/2025 4:00:00 PM EST |
| 9.50 | 0.45 | 0.55 | 0.46 | +0.06 | +15.00% | 18 | 29 | 0.99 | 0.34 | 0.15 | -0.01 | 4/23/2025 | 4/23/2025 4:00:00 PM EST |
| 10.00 | 0.37 | 0.80 | 0.40 | +0.09 | +29.04% | 58 | 546 | 0.98 | 0.28 | 0.14 | -0.01 | 4/23/2025 | 4/23/2025 4:00:00 PM EST |
| 10.50 | 0.28 | 0.31 | 0.28 | +0.05 | +21.74% | 29 | 3,136 | 0.97 | 0.23 | 0.12 | -0.01 | 4/23/2025 | 4/23/2025 4:00:00 PM EST |
| 11.00 | 0.22 | 0.25 | 0.23 | +0.06 | +35.30% | 4,799 | 31 | 0.98 | 0.19 | 0.11 | -0.01 | 4/23/2025 | 4/23/2025 4:00:00 PM EST |
| 11.50 | 0.16 | 0.19 | 0.17 | +0.04 | +30.77% | 102 | 7 | 0.97 | 0.15 | 0.10 | -0.01 | 4/23/2025 | 4/23/2025 4:00:00 PM EST |
| 12.00 | 0.11 | 0.15 | 0.06 | -0.01 | -14.29% | 1 | 9 | 0.96 | 0.12 | 0.08 | -0.01 | 4/23/2025 | 4/23/2025 4:00:00 PM EST |
| 12.50 | 0.08 | 0.12 | 0.10 | +0.03 | +42.86% | 9 | 26 | 0.97 | 0.09 | 0.07 | -0.01 | 4/23/2025 | 4/23/2025 4:00:00 PM EST |
| 13.00 | 0.06 | 0.09 | 0.05 | 0.00 | 0.00% | 2 | 491 | 0.96 | 0.07 | 0.06 | 0.00 | 4/23/2025 | 4/23/2025 4:00:00 PM EST |
| 13.50 | 0.04 | 0.21 | % | 0 | 0 | 1.21 | 0.06 | 0.05 | 0.00 | 4/23/2025 4:00:00 PM EST | |||
| 14.00 | 0.01 | 0.10 | % | 0 | 0 | 1.14 | 0.05 | 0.04 | 0.00 | 4/23/2025 4:00:00 PM EST | |||
| 15.00 | 0.00 | 0.75 | 0.14 | 0.00 | 0.00% | 0 | 1 | 2.22 | 0.03 | 0.03 | 0.00 | 4/17/2025 | 4/23/2025 4:00:00 PM EST |
| 16.00 | 0.00 | 0.05 | % | 0 | 0 | 1.17 | 0.02 | 0.02 | 0.00 | 4/23/2025 4:00:00 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 | 0.84 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/23/2025 4:00:00 PM EST | |||
| 2.00 | 0.00 | 0.75 | 0.34 | 0.00 | 0.00% | 0 | 1 | 5.76 | 0.00 | 0.00 | 0.00 | 4/16/2025 | 4/23/2025 4:00:00 PM EST |
| 3.00 | 0.00 | 0.03 | % | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 4/23/2025 4:00:00 PM EST | |||
| 4.00 | 0.00 | 0.04 | 0.03 | 0.00 | 0.00% | 0 | 231 | 1.33 | -0.02 | 0.01 | 0.00 | 4/22/2025 | 4/23/2025 4:00:00 PM EST |
| 4.50 | 0.01 | 0.25 | % | 0 | 0 | 1.73 | -0.03 | 0.03 | 0.00 | 4/23/2025 4:00:00 PM EST | |||
| 5.00 | 0.07 | 0.11 | 0.10 | 0.00 | 0.00% | 0 | 32 | 1.10 | -0.06 | 0.05 | -0.01 | 4/22/2025 | 4/23/2025 4:00:00 PM EST |
| 5.50 | 0.14 | 0.17 | 0.20 | 0.00 | 0.00% | 0 | 4 | 1.07 | -0.10 | 0.07 | -0.01 | 4/17/2025 | 4/23/2025 4:00:00 PM EST |
| 6.00 | 0.24 | 0.27 | 0.24 | -0.08 | -25.00% | 13 | 6 | 1.06 | -0.15 | 0.09 | -0.01 | 4/23/2025 | 4/23/2025 4:00:00 PM EST |
| 6.50 | 0.36 | 0.41 | 0.38 | -0.02 | -5.00% | 10 | 122 | 1.05 | -0.21 | 0.11 | -0.01 | 4/23/2025 | 4/23/2025 4:00:00 PM EST |
| 7.00 | 0.52 | 0.58 | 0.55 | -0.09 | -14.07% | 10 | 25 | 1.03 | -0.28 | 0.13 | -0.01 | 4/23/2025 | 4/23/2025 4:00:00 PM EST |
| 7.50 | 0.72 | 0.79 | 0.73 | -0.05 | -6.41% | 56 | 25 | 1.01 | -0.36 | 0.15 | -0.01 | 4/23/2025 | 4/23/2025 4:00:00 PM EST |
| 8.00 | 0.98 | 1.06 | 0.99 | -0.20 | -16.81% | 52 | 43 | 1.01 | -0.44 | 0.16 | -0.01 | 4/23/2025 | 4/23/2025 4:00:00 PM EST |
| 8.50 | 1.27 | 1.50 | 1.19 | -0.16 | -11.86% | 2 | 16 | 1.08 | -0.51 | 0.16 | -0.01 | 4/23/2025 | 4/23/2025 4:00:00 PM EST |
| 9.00 | 1.60 | 1.84 | 1.63 | 0.00 | 0.00% | 0 | 2 | 1.08 | -0.59 | 0.16 | -0.01 | 4/15/2025 | 4/23/2025 4:00:00 PM EST |
| 9.50 | 1.82 | 2.01 | 2.01 | +0.03 | +1.52% | 4 | 21 | 0.90 | -0.66 | 0.15 | -0.01 | 4/23/2025 | 4/23/2025 4:00:00 PM EST |
| 10.00 | 2.26 | 2.40 | 2.26 | -0.15 | -6.23% | 2 | 6 | 0.91 | -0.72 | 0.14 | -0.01 | 4/23/2025 | 4/23/2025 4:00:00 PM EST |
| 10.50 | 2.73 | 2.82 | % | 0 | 0 | 0.95 | -0.77 | 0.12 | -0.01 | 4/23/2025 4:00:00 PM EST | |||
| 11.00 | 2.83 | 3.25 | 3.21 | 0.00 | 0.00% | 0 | 2 | 0.98 | -0.81 | 0.11 | -0.01 | 4/11/2025 | 4/23/2025 4:00:00 PM EST |
| 11.50 | 3.60 | 3.70 | 3.75 | 0.00 | 0.00% | 0 | 1 | 0.98 | -0.85 | 0.10 | -0.01 | 4/17/2025 | 4/23/2025 4:00:00 PM EST |
| 12.00 | 4.10 | 4.60 | % | 0 | 0 | 1.40 | -0.88 | 0.08 | -0.01 | 4/23/2025 4:00:00 PM EST | |||
| 12.50 | 4.55 | 4.80 | % | 0 | 0 | 1.21 | -0.91 | 0.07 | -0.01 | 4/23/2025 4:00:00 PM EST | |||
| 13.00 | 5.00 | 5.20 | 5.30 | 0.00 | 0.00% | 0 | 2 | 1.20 | -0.93 | 0.06 | 0.00 | 4/17/2025 | 4/23/2025 4:00:00 PM EST |
| 13.50 | 5.50 | 5.80 | % | 0 | 0 | 1.35 | -0.94 | 0.05 | 0.00 | 4/23/2025 4:00:00 PM EST | |||
| 14.00 | 6.00 | 6.35 | % | 0 | 0 | 1.21 | -0.95 | 0.04 | 0.00 | 4/23/2025 4:00:00 PM EST | |||
| 15.00 | 6.95 | 7.15 | % | 0 | 0 | 1.43 | -0.97 | 0.03 | 0.00 | 4/23/2025 4:00:00 PM EST | |||
| 16.00 | 7.90 | 8.65 | 7.95 | % | 2 | 0 | 1.27 | -0.98 | 0.02 | 0.00 | 4/23/2025 | 4/23/2025 4:00:00 PM EST |