Options Chain for SNAP INC CL A (SNAP) - $5.92 as of 5/29/2026 6:38:25 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 2.79 | 6.85 | 4.82 | 4.87 | +0.11 | +2.32% | 4.82 | 11 | 31 | 0.00 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 3:59:55 PM EST |
| 1.50 | 2.30 | 6.35 | 4.33 | 4.46 | +0.17 | +3.97% | 2.89 | 1 | 50 | 0.00 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 3:59:55 PM EST |
| 2.00 | 3.30 | 4.10 | 3.70 | 3.71 | -0.24 | -6.08% | 1.85 | 4 | 241 | 5.15 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 3:59:55 PM EST |
| 2.50 | 1.30 | 5.35 | 3.33 | 3.45 | 0.00 | 0.00% | 1.33 | 0 | 4 | 0.00 | 1.00 | 0.00 | 0.00 | 5/27/2026 | 5/29/2026 3:59:55 PM EST |
| 3.00 | 2.40 | 3.00 | 2.70 | 2.80 | -0.10 | -3.45% | 0.90 | 1 | 1,287 | 3.06 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 3:59:55 PM EST |
| 3.50 | 0.33 | 4.35 | 2.34 | 2.44 | 0.00 | 0.00% | 0.67 | 0 | 2 | 8.68 | 1.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 3:59:55 PM EST |
| 4.00 | 1.70 | 2.00 | 1.85 | 1.86 | -0.04 | -2.11% | 0.46 | 1 | 3,268 | 2.00 | 1.00 | 0.02 | 0.00 | 5/29/2026 | 5/29/2026 3:59:55 PM EST |
| 4.50 | 1.19 | 1.37 | 1.28 | 1.24 | -0.13 | -9.49% | 0.28 | 13 | 12 | 1.19 | 0.96 | 0.10 | 0.00 | 5/29/2026 | 5/29/2026 3:59:55 PM EST |
| 5.00 | 0.73 | 0.90 | 0.82 | 0.79 | -0.20 | -20.21% | 0.16 | 1,635 | 13,334 | 0.63 | 0.85 | 0.29 | -0.01 | 5/29/2026 | 5/29/2026 3:59:55 PM EST |
| 5.50 | 0.44 | 0.45 | 0.45 | 0.43 | -0.14 | -24.57% | 0.08 | 56 | 553 | 0.60 | 0.64 | 0.48 | -0.01 | 5/29/2026 | 5/29/2026 3:59:55 PM EST |
| 6.00 | 0.22 | 0.23 | 0.23 | 0.22 | -0.09 | -29.04% | 0.04 | 26,981 | 25,370 | 0.61 | 0.40 | 0.48 | -0.01 | 5/29/2026 | 5/29/2026 3:59:55 PM EST |
| 6.50 | 0.10 | 0.11 | 0.11 | 0.11 | -0.04 | -26.67% | 0.02 | 263 | 3,503 | 0.64 | 0.22 | 0.35 | -0.01 | 5/29/2026 | 5/29/2026 3:59:55 PM EST |
| 7.00 | 0.05 | 0.06 | 0.06 | 0.06 | -0.01 | -14.29% | 0.01 | 3,260 | 44,574 | 0.70 | 0.11 | 0.21 | 0.00 | 5/29/2026 | 5/29/2026 3:59:55 PM EST |
| 7.50 | 0.02 | 0.03 | 0.03 | 0.02 | -0.02 | -50.00% | 0.00 | 34 | 1,374 | 0.72 | 0.06 | 0.12 | 0.00 | 5/29/2026 | 5/29/2026 3:59:55 PM EST |
| 8.00 | 0.01 | 0.02 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 185 | 47,867 | 0.77 | 0.03 | 0.06 | 0.00 | 5/29/2026 | 5/29/2026 3:59:55 PM EST |
| 8.50 | 0.01 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 75 | 0.97 | 0.01 | 0.03 | 0.00 | 5/28/2026 | 5/29/2026 3:59:55 PM EST |
| 9.00 | 0.01 | 0.02 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 144 | 14,476 | 0.98 | 0.00 | 0.01 | 0.00 | 5/29/2026 | 5/29/2026 3:59:55 PM EST |
| 9.50 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 3.13 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:59:55 PM EST | |||
| 10.00 | 0.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 0.00 | 483 | 59,403 | 1.22 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 3:59:55 PM EST |
| 11.00 | 0.00 | 0.10 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 4,365 | 1.87 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 5/29/2026 3:59:55 PM EST |
| 12.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3,428 | 2.04 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 5/29/2026 3:59:55 PM EST |
| 13.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 67,489 | 1.51 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 3:59:55 PM EST |
| 15.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 31,334 | 1.72 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/29/2026 3:59:55 PM EST |
| 17.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 6,800 | 2.08 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 5/29/2026 3:59:55 PM EST |
| 20.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 7,949 | 2.45 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 5/29/2026 3:59:55 PM EST |
| 22.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 4,222 | 2.27 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 5/29/2026 3:59:55 PM EST |
| 25.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 5,785 | 2.79 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/29/2026 3:59:55 PM EST |
| 27.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 2,247 | 2.90 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 5/29/2026 3:59:55 PM EST |
| 30.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3,461 | 2.69 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 5/29/2026 3:59:55 PM EST |
| 32.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 13,347 | 3.00 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/29/2026 3:59:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 176 | 3.46 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 5/29/2026 3:59:55 PM EST |
| 1.50 | 0.00 | 0.01 | 0.01 | 0.01 | % | 0.01 | 1 | 0 | 2.67 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 3:59:55 PM EST | |
| 2.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 2,415 | 2.12 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 3:59:55 PM EST |
| 2.50 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.70 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:59:55 PM EST | |||
| 3.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 5,863 | 1.36 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/29/2026 3:59:55 PM EST |
| 3.50 | 0.00 | 0.75 | 0.38 | % | 0.11 | 0 | 0 | 3.99 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:59:55 PM EST | |||
| 4.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 22,225 | 0.81 | 0.00 | 0.02 | 0.00 | 5/28/2026 | 5/29/2026 3:59:55 PM EST |
| 4.50 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.01 | 21 | 28 | 0.83 | -0.04 | 0.10 | 0.00 | 5/29/2026 | 5/29/2026 3:59:55 PM EST |
| 5.00 | 0.06 | 0.07 | 0.07 | 0.07 | +0.01 | +16.67% | 0.01 | 3,471 | 26,323 | 0.58 | -0.15 | 0.29 | -0.01 | 5/29/2026 | 5/29/2026 3:59:55 PM EST |
| 5.50 | 0.20 | 0.22 | 0.21 | 0.20 | +0.05 | +33.34% | 0.04 | 254 | 2,341 | 0.60 | -0.36 | 0.48 | -0.01 | 5/29/2026 | 5/29/2026 3:59:55 PM EST |
| 6.00 | 0.48 | 0.50 | 0.49 | 0.50 | +0.12 | +31.58% | 0.08 | 852 | 7,872 | 0.61 | -0.60 | 0.48 | -0.01 | 5/29/2026 | 5/29/2026 3:59:55 PM EST |
| 6.50 | 0.85 | 0.90 | 0.88 | 0.82 | +0.12 | +17.15% | 0.14 | 36 | 220 | 0.63 | -0.78 | 0.35 | -0.01 | 5/29/2026 | 5/29/2026 3:59:55 PM EST |
| 7.00 | 1.19 | 1.36 | 1.28 | 1.20 | +0.09 | +8.11% | 0.18 | 4 | 10,510 | 0.79 | -0.89 | 0.21 | 0.00 | 5/29/2026 | 5/29/2026 3:59:55 PM EST |
| 7.50 | 1.21 | 1.96 | 1.59 | 1.79 | 0.00 | 0.00% | 0.21 | 0 | 2 | 1.25 | -0.94 | 0.12 | 0.00 | 5/26/2026 | 5/29/2026 3:59:55 PM EST |
| 8.00 | 2.10 | 2.33 | 2.22 | 2.22 | +0.07 | +3.26% | 0.28 | 5 | 30,326 | 0.99 | -0.97 | 0.06 | 0.00 | 5/29/2026 | 5/29/2026 3:59:55 PM EST |
| 8.50 | 2.10 | 3.05 | 2.58 | % | 0.30 | 0 | 0 | 1.81 | -0.99 | 0.03 | 0.00 | 5/29/2026 3:59:55 PM EST | |||
| 9.00 | 2.95 | 3.65 | 3.30 | 3.55 | 0.00 | 0.00% | 0.37 | 0 | 177 | 2.20 | -1.00 | 0.01 | 0.00 | 5/15/2026 | 5/29/2026 3:59:55 PM EST |
| 9.50 | 1.68 | 5.70 | 3.69 | % | 0.39 | 0 | 0 | 5.36 | -1.00 | 0.00 | 0.00 | 5/29/2026 3:59:55 PM EST | |||
| 10.00 | 3.75 | 5.55 | 4.65 | 4.17 | -0.03 | -0.72% | 0.47 | 8 | 3,837 | 4.27 | -1.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 3:59:55 PM EST |
| 11.00 | 3.15 | 7.20 | 5.18 | 5.30 | 0.00 | 0.00% | 0.47 | 0 | 0 | 5.76 | -1.00 | 0.00 | 0.00 | 5/22/2026 | 5/29/2026 3:59:55 PM EST |
| 12.00 | 4.15 | 8.20 | 6.18 | 7.40 | 0.00 | 0.00% | 0.52 | 0 | 0 | 5.98 | -1.00 | 0.00 | 0.00 | 3/23/2026 | 5/29/2026 3:59:55 PM EST |
| 13.00 | 5.15 | 9.20 | 7.18 | % | 0.55 | 0 | 0 | 6.18 | -1.00 | 0.00 | 0.00 | 5/29/2026 3:59:55 PM EST | |||
| 15.00 | 7.15 | 11.20 | 9.18 | 8.97 | 0.00 | 0.00% | 0.61 | 0 | 1 | 6.52 | -1.00 | 0.00 | 0.00 | 5/6/2026 | 5/29/2026 3:59:55 PM EST |
| 17.00 | 9.15 | 13.20 | 11.18 | 10.85 | 0.00 | 0.00% | 0.66 | 0 | 0 | 6.81 | -1.00 | 0.00 | 0.00 | 5/6/2026 | 5/29/2026 3:59:55 PM EST |
| 20.00 | 12.15 | 16.20 | 14.18 | 14.10 | 0.00 | 0.00% | 0.71 | 0 | 0 | 7.17 | -1.00 | 0.00 | 0.00 | 4/15/2026 | 5/29/2026 3:59:55 PM EST |
| 22.00 | 14.15 | 18.20 | 16.18 | 16.07 | 0.00 | 0.00% | 0.74 | 0 | 0 | 7.38 | -1.00 | 0.00 | 0.00 | 4/15/2026 | 5/29/2026 3:59:55 PM EST |
| 25.00 | 17.15 | 21.20 | 19.18 | 19.10 | 0.00 | 0.00% | 0.77 | 0 | 0 | 7.65 | -1.00 | 0.00 | 0.00 | 5/7/2026 | 5/29/2026 3:59:55 PM EST |
| 27.00 | 19.15 | 23.20 | 21.18 | 21.12 | 0.00 | 0.00% | 0.78 | 0 | 0 | 7.80 | -1.00 | 0.00 | 0.00 | 4/15/2026 | 5/29/2026 3:59:55 PM EST |
| 30.00 | 22.15 | 26.20 | 24.18 | 24.06 | 0.00 | 0.00% | 0.81 | 0 | 0 | 8.02 | -1.00 | 0.00 | 0.00 | 5/7/2026 | 5/29/2026 3:59:55 PM EST |
| 32.00 | 24.15 | 28.20 | 26.18 | 26.25 | 0.00 | 0.00% | 0.82 | 0 | 0 | 8.15 | -1.00 | 0.00 | 0.00 | 5/8/2026 | 5/29/2026 3:59:55 PM EST |