Options Chain for SNAP INC CL A (SNAP) - $8.20 as of 6/6/2025 2:25:58 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 5.60 | 8.40 | 6.34 | % | 1 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/6/2025 | 6/6/2025 3:59:55 PM EST | |
| 3.00 | 4.75 | 7.40 | 5.34 | 0.00 | 0.00% | 0 | 4 | 0.00 | 1.00 | 0.00 | 0.00 | 6/5/2025 | 6/6/2025 3:59:55 PM EST |
| 4.00 | 4.10 | 4.40 | 4.27 | 0.00 | 0.00% | 0 | 2 | 5.28 | 1.00 | 0.00 | 0.00 | 5/30/2025 | 6/6/2025 3:59:55 PM EST |
| 4.50 | 3.60 | 4.75 | 4.97 | 0.00 | 0.00% | 0 | 1 | 8.19 | 1.00 | 0.00 | 0.00 | 5/13/2025 | 6/6/2025 3:59:55 PM EST |
| 5.00 | 3.10 | 3.35 | 3.28 | -0.17 | -4.93% | 3 | 1 | 3.24 | 1.00 | 0.00 | 0.00 | 6/6/2025 | 6/6/2025 3:59:55 PM EST |
| 5.50 | 2.63 | 2.88 | 2.91 | 0.00 | 0.00% | 0 | 260 | 2.70 | 1.00 | 0.00 | 0.00 | 6/5/2025 | 6/6/2025 3:59:55 PM EST |
| 6.00 | 2.12 | 2.30 | 2.18 | 0.00 | 0.00% | 0 | 14 | 1.81 | 1.00 | 0.00 | 0.00 | 6/5/2025 | 6/6/2025 3:59:55 PM EST |
| 6.50 | 1.64 | 1.96 | 1.80 | 0.00 | 0.00% | 0 | 38 | 1.05 | 1.00 | 0.00 | 0.00 | 6/5/2025 | 6/6/2025 3:59:55 PM EST |
| 7.00 | 1.13 | 1.30 | 1.25 | +0.05 | +4.17% | 72 | 65 | 1.47 | 1.00 | 0.02 | 0.00 | 6/6/2025 | 6/6/2025 3:59:55 PM EST |
| 7.50 | 0.77 | 0.87 | 0.77 | +0.03 | +4.06% | 138 | 534 | 0.92 | 0.94 | 0.22 | -0.01 | 6/6/2025 | 6/6/2025 3:59:55 PM EST |
| 8.00 | 0.35 | 0.38 | 0.35 | +0.03 | +9.38% | 3,924 | 4,016 | 0.43 | 0.72 | 0.68 | -0.01 | 6/6/2025 | 6/6/2025 3:59:55 PM EST |
| 8.50 | 0.10 | 0.11 | 0.11 | -0.03 | -21.43% | 4,743 | 4,059 | 0.43 | 0.33 | 0.75 | -0.01 | 6/6/2025 | 6/6/2025 3:59:55 PM EST |
| 9.00 | 0.03 | 0.04 | 0.03 | -0.02 | -40.00% | 2,812 | 4,485 | 0.51 | 0.09 | 0.32 | -0.01 | 6/6/2025 | 6/6/2025 3:59:55 PM EST |
| 9.50 | 0.01 | 0.02 | 0.02 | 0.00 | 0.00% | 1,163 | 3,482 | 0.60 | 0.01 | 0.06 | 0.00 | 6/6/2025 | 6/6/2025 3:59:55 PM EST |
| 10.00 | 0.00 | 0.01 | 0.01 | -0.01 | -50.00% | 1,156 | 1,096 | 0.72 | 0.00 | 0.01 | 0.00 | 6/6/2025 | 6/6/2025 3:59:55 PM EST |
| 10.50 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 2 | 337 | 0.87 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 6/6/2025 3:59:55 PM EST |
| 11.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 300 | 1.01 | 0.00 | 0.00 | 0.00 | 6/3/2025 | 6/6/2025 3:59:55 PM EST |
| 11.50 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 113 | 1.14 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 6/6/2025 3:59:55 PM EST |
| 12.00 | 0.00 | 0.01 | 0.05 | 0.00 | 0.00% | 0 | 175 | 1.26 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 6/6/2025 3:59:55 PM EST |
| 12.50 | 0.00 | 0.01 | 0.15 | 0.00 | 0.00% | 0 | 3 | 1.37 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 6/6/2025 3:59:55 PM EST |
| 13.00 | 0.00 | 0.01 | % | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 6/6/2025 3:59:55 PM EST | |||
| 13.50 | 0.00 | 0.01 | % | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 6/6/2025 3:59:55 PM EST | |||
| 14.00 | 0.00 | 0.01 | % | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 6/6/2025 3:59:55 PM EST | |||
| 15.00 | 0.00 | 0.01 | % | 0 | 0 | 1.86 | 0.00 | 0.00 | 0.00 | 6/6/2025 3:59:55 PM EST | |||
| 16.00 | 0.00 | 0.01 | % | 0 | 0 | 2.03 | 0.00 | 0.00 | 0.00 | 6/6/2025 3:59:55 PM EST | |||
| 17.50 | 0.00 | 0.01 | % | 0 | 0 | 2.26 | 0.00 | 0.00 | 0.00 | 6/6/2025 3:59:55 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 0.00 | 0.01 | 0.01 | % | 1 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 6/6/2025 3:59:55 PM EST | |
| 3.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 2 | 3.30 | 0.00 | 0.00 | 0.00 | 6/5/2025 | 6/6/2025 3:59:55 PM EST |
| 4.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 2 | 2.42 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 6/6/2025 3:59:55 PM EST |
| 4.50 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 1 | 2.06 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 6/6/2025 3:59:55 PM EST |
| 5.00 | 0.00 | 0.01 | % | 0 | 0 | 1.74 | 0.00 | 0.00 | 0.00 | 6/6/2025 3:59:55 PM EST | |||
| 5.50 | 0.00 | 0.01 | % | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 6/6/2025 3:59:55 PM EST | |||
| 6.00 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 7 | 1.17 | 0.00 | 0.00 | 0.00 | 5/15/2025 | 6/6/2025 3:59:55 PM EST |
| 6.50 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 60 | 0.92 | 0.00 | 0.00 | 0.00 | 6/2/2025 | 6/6/2025 3:59:55 PM EST |
| 7.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 39 | 362 | 0.67 | 0.00 | 0.02 | 0.00 | 6/6/2025 | 6/6/2025 3:59:55 PM EST |
| 7.50 | 0.01 | 0.03 | 0.02 | -0.02 | -50.00% | 6,599 | 5,312 | 0.54 | -0.06 | 0.22 | -0.01 | 6/6/2025 | 6/6/2025 3:59:55 PM EST |
| 8.00 | 0.08 | 0.09 | 0.08 | -0.08 | -50.00% | 1,324 | 5,655 | 0.43 | -0.28 | 0.68 | -0.01 | 6/6/2025 | 6/6/2025 3:59:55 PM EST |
| 8.50 | 0.32 | 0.35 | 0.32 | -0.12 | -27.28% | 2,669 | 2,439 | 0.44 | -0.67 | 0.75 | -0.01 | 6/6/2025 | 6/6/2025 3:59:55 PM EST |
| 9.00 | 0.55 | 0.78 | 0.77 | -0.13 | -14.45% | 211 | 1,592 | 0.70 | -0.91 | 0.32 | -0.01 | 6/6/2025 | 6/6/2025 3:59:55 PM EST |
| 9.50 | 1.13 | 1.34 | 1.23 | -0.07 | -5.39% | 4 | 132 | 1.09 | -0.99 | 0.06 | 0.00 | 6/6/2025 | 6/6/2025 3:59:55 PM EST |
| 10.00 | 1.59 | 1.81 | 1.55 | 0.00 | 0.00% | 0 | 23 | 1.49 | -1.00 | 0.01 | 0.00 | 6/4/2025 | 6/6/2025 3:59:55 PM EST |
| 10.50 | 2.13 | 2.31 | 1.55 | 0.00 | 0.00% | 0 | 32 | 1.34 | -1.00 | 0.00 | 0.00 | 5/14/2025 | 6/6/2025 3:59:55 PM EST |
| 11.00 | 2.66 | 2.77 | 2.89 | 0.00 | 0.00% | 0 | 45 | 1.27 | -1.00 | 0.00 | 0.00 | 6/5/2025 | 6/6/2025 3:59:55 PM EST |
| 11.50 | 3.20 | 3.40 | 3.20 | 0.00 | 0.00% | 0 | 1 | 2.08 | -1.00 | 0.00 | 0.00 | 5/9/2025 | 6/6/2025 3:59:55 PM EST |
| 12.00 | 3.70 | 3.80 | % | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 6/6/2025 3:59:55 PM EST | |||
| 12.50 | 4.20 | 4.40 | % | 0 | 0 | 2.41 | -1.00 | 0.00 | 0.00 | 6/6/2025 3:59:55 PM EST | |||
| 13.00 | 4.70 | 4.80 | 4.40 | 0.00 | 0.00% | 0 | 4 | 2.07 | -1.00 | 0.00 | 0.00 | 6/4/2025 | 6/6/2025 3:59:55 PM EST |
| 13.50 | 5.15 | 5.30 | 4.90 | 0.00 | 0.00% | 0 | 7 | 2.20 | -1.00 | 0.00 | 0.00 | 6/4/2025 | 6/6/2025 3:59:55 PM EST |
| 14.00 | 5.65 | 6.35 | 5.40 | 0.00 | 0.00% | 0 | 4 | 2.62 | -1.00 | 0.00 | 0.00 | 6/4/2025 | 6/6/2025 3:59:55 PM EST |
| 15.00 | 6.70 | 6.80 | 6.40 | 0.00 | 0.00% | 0 | 22 | 2.56 | -1.00 | 0.00 | 0.00 | 6/4/2025 | 6/6/2025 3:59:55 PM EST |
| 16.00 | 7.60 | 8.00 | 7.70 | 0.00 | 0.00% | 0 | 0 | 7.55 | -1.00 | 0.00 | 0.00 | 5/27/2025 | 6/6/2025 3:59:55 PM EST |
| 17.50 | 9.15 | 9.30 | % | 0 | 0 | 4.76 | -1.00 | 0.00 | 0.00 | 6/6/2025 3:59:55 PM EST |