Options Chain for SNAP INC CL A (SNAP) - $8.55 as of 5/5/2025 9:13:53 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 4.70 | 6.35 | 5.59 | +0.46 | +8.97% | 2 | 2 | 4.98 | 1.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 4.00 | 4.45 | 4.65 | 4.00 | 0.00 | 0.00% | 0 | 1 | 5.53 | 1.00 | 0.00 | 0.00 | 4/30/2025 | 5/5/2025 3:59:59 PM EST |
| 4.50 | 3.95 | 4.50 | % | 0 | 0 | 3.53 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 5.00 | 3.50 | 3.65 | % | 0 | 0 | 2.41 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 5.50 | 2.68 | 3.15 | % | 0 | 0 | 2.02 | 1.00 | 0.01 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 6.00 | 2.47 | 2.63 | 2.46 | 0.00 | 0.00% | 0 | 6 | 1.39 | 0.98 | 0.03 | 0.00 | 5/2/2025 | 5/5/2025 3:59:59 PM EST |
| 6.50 | 1.94 | 2.28 | 2.11 | +0.18 | +9.33% | 1 | 20 | 1.10 | 0.96 | 0.06 | 0.00 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 7.00 | 1.46 | 1.77 | 1.55 | 0.00 | 0.00% | 0 | 63 | 0.61 | 0.90 | 0.12 | -0.01 | 5/2/2025 | 5/5/2025 3:59:59 PM EST |
| 7.50 | 1.21 | 1.43 | 1.27 | +0.13 | +11.41% | 32 | 59 | 0.72 | 0.81 | 0.19 | -0.01 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 8.00 | 0.82 | 0.90 | 0.91 | +0.12 | +15.19% | 220 | 1,607 | 0.55 | 0.70 | 0.25 | -0.01 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 8.50 | 0.58 | 0.62 | 0.59 | +0.09 | +18.00% | 70 | 257 | 0.55 | 0.56 | 0.28 | -0.01 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 9.00 | 0.18 | 0.38 | 0.38 | +0.07 | +22.59% | 375 | 718 | 0.54 | 0.42 | 0.28 | -0.01 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 9.50 | 0.21 | 0.24 | 0.23 | +0.02 | +9.53% | 142 | 413 | 0.53 | 0.29 | 0.25 | -0.01 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 10.00 | 0.13 | 0.16 | 0.14 | +0.02 | +16.67% | 71 | 307 | 0.55 | 0.19 | 0.20 | -0.01 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 10.50 | 0.06 | 0.09 | 0.09 | +0.03 | +50.00% | 139 | 94 | 0.54 | 0.12 | 0.15 | 0.00 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 11.00 | 0.02 | 0.06 | 0.05 | 0.00 | 0.00% | 8 | 99 | 0.53 | 0.07 | 0.10 | 0.00 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 11.50 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 6 | 0.80 | 0.04 | 0.06 | 0.00 | 4/30/2025 | 5/5/2025 3:59:59 PM EST |
| 12.00 | 0.00 | 0.10 | 0.03 | 0.00 | 0.00% | 0 | 69 | 0.83 | 0.02 | 0.04 | 0.00 | 5/2/2025 | 5/5/2025 3:59:59 PM EST |
| 12.50 | 0.00 | 0.29 | 0.21 | 0.00 | 0.00% | 0 | 2 | 1.23 | 0.01 | 0.02 | 0.00 | 4/29/2025 | 5/5/2025 3:59:59 PM EST |
| 13.00 | 0.00 | 0.04 | 0.18 | 0.00 | 0.00% | 0 | 2 | 0.80 | 0.01 | 0.01 | 0.00 | 4/29/2025 | 5/5/2025 3:59:59 PM EST |
| 13.50 | 0.00 | 0.75 | 0.14 | 0.00 | 0.00% | 0 | 2 | 1.95 | 0.00 | 0.01 | 0.00 | 4/29/2025 | 5/5/2025 3:59:59 PM EST |
| 14.00 | 0.00 | 0.38 | 0.12 | 0.00 | 0.00% | 0 | 6 | 1.57 | 0.00 | 0.00 | 0.00 | 4/29/2025 | 5/5/2025 3:59:59 PM EST |
| 15.00 | 0.00 | 0.03 | 0.01 | 0.00 | 0.00% | 0 | 4 | 0.96 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 5/5/2025 3:59:59 PM EST |
| 16.00 | 0.00 | 0.03 | 0.03 | % | 45 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:59 PM EST | |
| 17.50 | 0.00 | 0.03 | % | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 0.56 | % | 0 | 0 | 4.02 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 4.00 | 0.00 | 0.03 | 0.02 | 0.00 | 0.00% | 0 | 1 | 1.40 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 5/5/2025 3:59:59 PM EST |
| 4.50 | 0.00 | 0.90 | % | 0 | 0 | 3.37 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 5.00 | 0.00 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 1 | 1.14 | 0.00 | 0.00 | 0.00 | 4/29/2025 | 5/5/2025 3:59:59 PM EST |
| 5.50 | 0.00 | 1.27 | % | 0 | 0 | 3.20 | 0.00 | 0.01 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 6.00 | 0.00 | 0.03 | 0.06 | 0.00 | 0.00% | 0 | 119 | 0.73 | -0.02 | 0.03 | 0.00 | 5/1/2025 | 5/5/2025 3:59:59 PM EST |
| 6.50 | 0.02 | 0.05 | 0.04 | -0.06 | -60.00% | 1 | 139 | 0.60 | -0.04 | 0.06 | 0.00 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 7.00 | 0.06 | 0.09 | 0.08 | 0.00 | 0.00% | 238 | 224 | 0.58 | -0.10 | 0.12 | -0.01 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 7.50 | 0.14 | 0.18 | 0.15 | -0.05 | -25.00% | 68 | 171 | 0.57 | -0.19 | 0.19 | -0.01 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 8.00 | 0.29 | 0.31 | 0.29 | -0.05 | -14.71% | 2,974 | 229 | 0.56 | -0.30 | 0.25 | -0.01 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 8.50 | 0.50 | 0.53 | 0.51 | -0.05 | -8.93% | 151 | 106 | 0.56 | -0.44 | 0.28 | -0.01 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 9.00 | 0.78 | 0.82 | 0.74 | -0.13 | -14.95% | 2 | 50 | 0.55 | -0.58 | 0.28 | -0.01 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 9.50 | 1.13 | 1.34 | 1.06 | -0.58 | -35.37% | 10 | 154 | 0.55 | -0.71 | 0.25 | -0.01 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 10.00 | 1.53 | 1.66 | 1.53 | -0.54 | -26.09% | 2 | 82 | 0.97 | -0.81 | 0.20 | -0.01 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 10.50 | 1.97 | 2.03 | 2.72 | 0.00 | 0.00% | 0 | 8 | 1.33 | -0.88 | 0.15 | 0.00 | 4/30/2025 | 5/5/2025 3:59:59 PM EST |
| 11.00 | 2.40 | 2.63 | 2.95 | 0.00 | 0.00% | 0 | 8 | 1.21 | -0.93 | 0.10 | 0.00 | 5/2/2025 | 5/5/2025 3:59:59 PM EST |
| 11.50 | 2.79 | 3.00 | 3.60 | 0.00 | 0.00% | 0 | 1 | 2.10 | -0.96 | 0.06 | 0.00 | 4/30/2025 | 5/5/2025 3:59:59 PM EST |
| 12.00 | 3.20 | 3.50 | 4.25 | 0.00 | 0.00% | 0 | 0 | 2.46 | -0.98 | 0.04 | 0.00 | 4/30/2025 | 5/5/2025 3:59:59 PM EST |
| 12.50 | 3.85 | 4.00 | % | 0 | 0 | 1.84 | -0.99 | 0.02 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 13.00 | 4.35 | 4.50 | % | 0 | 0 | 0.92 | -0.99 | 0.01 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 13.50 | 4.90 | 5.05 | % | 0 | 0 | 2.64 | -1.00 | 0.01 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 14.00 | 5.40 | 5.55 | % | 0 | 0 | 2.09 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 15.00 | 6.40 | 6.60 | 7.00 | 0.00 | 0.00% | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 5/1/2025 | 5/5/2025 3:59:59 PM EST |
| 16.00 | 7.40 | 7.50 | % | 0 | 0 | 2.70 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 17.50 | 8.85 | 9.00 | % | 0 | 0 | 3.20 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST |