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 | 4.95 | 6.60 | 5.67 | % | 1 | 0 | 5.16 | 1.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:59 PM EST | |
| 4.00 | 4.45 | 4.70 | 4.18 | 0.00 | 0.00% | 0 | 1 | 4.61 | 1.00 | 0.00 | 0.00 | 5/1/2025 | 5/5/2025 3:59:59 PM EST |
| 4.50 | 3.90 | 4.20 | % | 0 | 0 | 3.55 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 5.00 | 3.45 | 3.65 | % | 0 | 0 | 0.97 | 0.99 | 0.01 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 5.50 | 2.93 | 3.15 | % | 0 | 0 | 2.56 | 0.99 | 0.02 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 6.00 | 2.46 | 2.72 | % | 0 | 0 | 1.22 | 0.96 | 0.05 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 6.50 | 1.97 | 2.17 | % | 0 | 0 | 1.09 | 0.92 | 0.08 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 7.00 | 1.64 | 1.83 | 1.50 | -0.13 | -7.98% | 1 | 2 | 1.14 | 0.86 | 0.13 | -0.01 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 7.50 | 1.05 | 1.31 | 0.85 | 0.00 | 0.00% | 0 | 0 | 0.79 | 0.78 | 0.17 | -0.01 | 5/1/2025 | 5/5/2025 3:59:59 PM EST |
| 8.00 | 0.90 | 0.96 | 0.96 | +0.12 | +14.29% | 1 | 23 | 0.55 | 0.68 | 0.22 | -0.01 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 8.50 | 0.62 | 0.69 | 0.64 | +0.03 | +4.92% | 29 | 7 | 0.56 | 0.56 | 0.25 | -0.01 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 9.00 | 0.42 | 0.45 | 0.43 | +0.06 | +16.22% | 10 | 8 | 0.54 | 0.44 | 0.25 | -0.01 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 9.50 | 0.26 | 0.29 | 0.28 | +0.05 | +21.74% | 39 | 9 | 0.53 | 0.32 | 0.23 | -0.01 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 10.00 | 0.16 | 0.19 | 0.18 | +0.05 | +38.47% | 99 | 14 | 0.54 | 0.23 | 0.19 | -0.01 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 10.50 | 0.10 | 0.12 | 0.10 | +0.01 | +11.12% | 12 | 1 | 0.55 | 0.16 | 0.15 | 0.00 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 11.00 | 0.05 | 0.08 | 0.08 | % | 21 | 0 | 0.54 | 0.10 | 0.11 | 0.00 | 5/5/2025 | 5/5/2025 3:59:59 PM EST | |
| 11.50 | 0.02 | 0.06 | % | 0 | 0 | 0.55 | 0.07 | 0.08 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 12.00 | 0.00 | 0.22 | % | 0 | 0 | 0.95 | 0.04 | 0.05 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 12.50 | 0.00 | 0.75 | % | 0 | 0 | 1.62 | 0.02 | 0.03 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 13.00 | 0.00 | 0.05 | % | 0 | 0 | 0.76 | 0.01 | 0.02 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 13.50 | 0.00 | 0.75 | % | 0 | 0 | 1.77 | 0.01 | 0.01 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 14.00 | 0.00 | 0.53 | % | 0 | 0 | 1.60 | 0.00 | 0.01 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 15.00 | 0.00 | 0.04 | % | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 16.00 | 0.00 | 0.03 | % | 0 | 0 | 0.95 | 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 | 0.61 | % | 0 | 0 | 3.80 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 4.00 | 0.00 | 0.04 | 0.02 | 0.00 | 0.00% | 0 | 1 | 1.33 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 5/5/2025 3:59:59 PM EST |
| 4.50 | 0.00 | 0.04 | % | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 5.00 | 0.00 | 0.02 | % | 0 | 0 | 0.87 | -0.01 | 0.01 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 5.50 | 0.00 | 0.75 | % | 0 | 0 | 2.16 | -0.01 | 0.02 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 6.00 | 0.01 | 0.04 | % | 0 | 0 | 0.62 | -0.04 | 0.05 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 6.50 | 0.04 | 0.07 | % | 0 | 0 | 0.61 | -0.08 | 0.08 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 7.00 | 0.09 | 0.12 | 0.15 | -0.09 | -37.50% | 1 | 3 | 0.58 | -0.14 | 0.13 | -0.01 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 7.50 | 0.18 | 0.21 | 0.18 | -0.09 | -33.34% | 2 | 7 | 0.56 | -0.22 | 0.17 | -0.01 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 8.00 | 0.32 | 0.37 | 0.33 | -0.06 | -15.39% | 9 | 2 | 0.55 | -0.32 | 0.22 | -0.01 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 8.50 | 0.54 | 0.58 | 0.51 | -0.17 | -25.00% | 8 | 1 | 0.54 | -0.44 | 0.25 | -0.01 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 9.00 | 0.82 | 0.89 | % | 0 | 0 | 0.53 | -0.56 | 0.25 | -0.01 | 5/5/2025 3:59:59 PM EST | |||
| 9.50 | 1.17 | 1.22 | 1.18 | -0.15 | -11.28% | 6 | 4 | 0.52 | -0.68 | 0.23 | -0.01 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 10.00 | 1.56 | 1.62 | 1.55 | % | 1 | 0 | 0.89 | -0.77 | 0.19 | -0.01 | 5/5/2025 | 5/5/2025 3:59:59 PM EST | |
| 10.50 | 1.99 | 2.07 | 2.39 | 0.00 | 0.00% | 0 | 29 | 0.73 | -0.84 | 0.15 | 0.00 | 5/2/2025 | 5/5/2025 3:59:59 PM EST |
| 11.00 | 2.37 | 2.54 | % | 0 | 0 | 1.04 | -0.90 | 0.11 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 11.50 | 2.83 | 3.05 | % | 0 | 0 | 1.99 | -0.93 | 0.08 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 12.00 | 3.40 | 3.50 | % | 0 | 0 | 2.35 | -0.96 | 0.05 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 12.50 | 3.80 | 4.15 | % | 0 | 0 | 1.03 | -0.98 | 0.03 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 13.00 | 4.35 | 4.50 | % | 0 | 0 | 1.79 | -0.99 | 0.02 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 13.50 | 4.85 | 5.15 | % | 0 | 0 | 2.10 | -0.99 | 0.01 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 14.00 | 5.40 | 5.50 | % | 0 | 0 | 2.22 | -1.00 | 0.01 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 15.00 | 6.30 | 6.60 | % | 0 | 0 | 2.26 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 16.00 | 7.40 | 7.55 | % | 0 | 0 | 2.72 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST |