Options Chain for SNAP INC CL A (SNAP) - $8.54 as of 4/25/2025 9:06:06 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 7.35 | 7.65 | % | 0 | 0 | 3.68 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:48 PM EST | |||
| 2.00 | 6.40 | 6.60 | % | 0 | 0 | 2.09 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:48 PM EST | |||
| 3.00 | 5.50 | 5.60 | 5.55 | +0.69 | +14.20% | 2 | 59 | 1.49 | 1.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 3:59:48 PM EST |
| 4.00 | 4.45 | 4.65 | 4.70 | % | 5 | 0 | 1.30 | 0.99 | 0.01 | 0.00 | 4/25/2025 | 4/25/2025 3:59:48 PM EST | |
| 5.00 | 3.60 | 3.70 | 3.45 | 0.00 | 0.00% | 0 | 1,377 | 0.94 | 0.95 | 0.03 | 0.00 | 4/24/2025 | 4/25/2025 3:59:48 PM EST |
| 6.00 | 2.73 | 2.78 | 2.74 | +0.04 | +1.49% | 9 | 281 | 0.87 | 0.89 | 0.06 | -0.01 | 4/25/2025 | 4/25/2025 3:59:48 PM EST |
| 7.00 | 1.97 | 2.16 | 2.10 | +0.20 | +10.53% | 93 | 357 | 0.85 | 0.78 | 0.10 | -0.01 | 4/25/2025 | 4/25/2025 3:59:48 PM EST |
| 8.00 | 1.36 | 1.46 | 1.40 | +0.08 | +6.07% | 165 | 3,963 | 0.84 | 0.65 | 0.14 | -0.01 | 4/25/2025 | 4/25/2025 3:59:48 PM EST |
| 9.00 | 0.90 | 0.93 | 0.92 | +0.05 | +5.75% | 246 | 3,701 | 0.82 | 0.50 | 0.15 | -0.01 | 4/25/2025 | 4/25/2025 3:59:48 PM EST |
| 10.00 | 0.56 | 0.58 | 0.56 | +0.01 | +1.82% | 303 | 8,965 | 0.80 | 0.36 | 0.15 | -0.01 | 4/25/2025 | 4/25/2025 3:59:48 PM EST |
| 11.00 | 0.35 | 0.37 | 0.37 | +0.02 | +5.72% | 445 | 12,300 | 0.80 | 0.24 | 0.12 | -0.01 | 4/25/2025 | 4/25/2025 3:59:48 PM EST |
| 12.00 | 0.22 | 0.24 | 0.23 | +0.01 | +4.55% | 163 | 3,635 | 0.81 | 0.17 | 0.10 | -0.01 | 4/25/2025 | 4/25/2025 3:59:48 PM EST |
| 13.00 | 0.12 | 0.16 | 0.14 | -0.01 | -6.67% | 418 | 5,507 | 0.81 | 0.12 | 0.07 | 0.00 | 4/25/2025 | 4/25/2025 3:59:48 PM EST |
| 14.00 | 0.09 | 0.11 | 0.12 | +0.04 | +50.00% | 3 | 4,483 | 0.83 | 0.09 | 0.06 | 0.00 | 4/25/2025 | 4/25/2025 3:59:48 PM EST |
| 15.00 | 0.06 | 0.09 | 0.09 | +0.02 | +28.58% | 99 | 18,413 | 0.86 | 0.07 | 0.05 | 0.00 | 4/25/2025 | 4/25/2025 3:59:48 PM EST |
| 16.00 | 0.02 | 0.08 | 0.08 | 0.00 | 0.00% | 0 | 1,700 | 0.85 | 0.06 | 0.04 | 0.00 | 4/24/2025 | 4/25/2025 3:59:48 PM EST |
| 17.00 | 0.04 | 0.06 | 0.05 | 0.00 | 0.00% | 0 | 12,203 | 0.93 | 0.04 | 0.03 | 0.00 | 4/24/2025 | 4/25/2025 3:59:48 PM EST |
| 18.00 | 0.00 | 0.07 | 0.05 | +0.02 | +66.67% | 4 | 1,884 | 1.05 | 0.02 | 0.02 | 0.00 | 4/25/2025 | 4/25/2025 3:59:48 PM EST |
| 19.00 | 0.00 | 0.21 | 0.03 | -0.01 | -25.00% | 48 | 140 | 1.41 | 0.01 | 0.01 | 0.00 | 4/25/2025 | 4/25/2025 3:59:48 PM EST |
| 20.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 148 | 3,526 | 1.10 | 0.01 | 0.01 | 0.00 | 4/25/2025 | 4/25/2025 3:59:48 PM EST |
| 21.00 | 0.00 | 0.18 | 0.03 | 0.00 | 0.00% | 111 | 146 | 1.45 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 3:59:48 PM EST |
| 22.00 | 0.01 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 3,690 | 1.08 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 4/25/2025 3:59:48 PM EST |
| 23.00 | 0.00 | 0.03 | 0.02 | -0.01 | -33.34% | 33 | 416 | 1.15 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 3:59:48 PM EST |
| 24.00 | 0.00 | 0.19 | 0.02 | 0.00 | 0.00% | 0 | 179 | 1.61 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 4/25/2025 3:59:48 PM EST |
| 25.00 | 0.00 | 0.04 | 0.01 | -0.01 | -50.00% | 3 | 4,565 | 1.22 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 3:59:48 PM EST |
| 27.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 1,216 | 1.39 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 4/25/2025 3:59:48 PM EST |
| 30.00 | 0.00 | 0.03 | 0.01 | 0.00 | 0.00% | 0 | 10,044 | 1.39 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 4/25/2025 3:59:48 PM EST |
| 32.00 | 0.00 | 0.02 | 0.02 | 0.00 | 0.00% | 0 | 3,319 | 1.37 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 4/25/2025 3:59:48 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 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 3 | 2.43 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 4/25/2025 3:59:48 PM EST |
| 2.00 | 0.00 | 0.01 | % | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:48 PM EST | |||
| 3.00 | 0.00 | 0.03 | 0.04 | 0.00 | 0.00% | 0 | 294 | 1.42 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 4/25/2025 3:59:48 PM EST |
| 4.00 | 0.00 | 0.03 | 0.04 | 0.00 | 0.00% | 0 | 161 | 1.06 | -0.01 | 0.01 | 0.00 | 4/23/2025 | 4/25/2025 3:59:48 PM EST |
| 5.00 | 0.06 | 0.08 | 0.08 | -0.04 | -33.34% | 24 | 4,425 | 0.93 | -0.05 | 0.03 | 0.00 | 4/25/2025 | 4/25/2025 3:59:48 PM EST |
| 6.00 | 0.16 | 0.20 | 0.17 | -0.10 | -37.04% | 553 | 3,352 | 0.87 | -0.11 | 0.06 | -0.01 | 4/25/2025 | 4/25/2025 3:59:48 PM EST |
| 7.00 | 0.39 | 0.43 | 0.41 | -0.09 | -18.00% | 49 | 2,684 | 0.84 | -0.22 | 0.10 | -0.01 | 4/25/2025 | 4/25/2025 3:59:48 PM EST |
| 8.00 | 0.78 | 0.81 | 0.80 | -0.08 | -9.10% | 315 | 8,912 | 0.82 | -0.35 | 0.14 | -0.01 | 4/25/2025 | 4/25/2025 3:59:48 PM EST |
| 9.00 | 1.31 | 1.34 | 1.31 | -0.11 | -7.75% | 59 | 2,660 | 0.81 | -0.50 | 0.15 | -0.01 | 4/25/2025 | 4/25/2025 3:59:48 PM EST |
| 10.00 | 1.98 | 2.01 | 1.96 | -0.19 | -8.84% | 32 | 9,278 | 0.79 | -0.64 | 0.15 | -0.01 | 4/25/2025 | 4/25/2025 3:59:48 PM EST |
| 11.00 | 2.77 | 2.81 | 2.78 | -0.32 | -10.33% | 5 | 4,446 | 0.79 | -0.76 | 0.12 | -0.01 | 4/25/2025 | 4/25/2025 3:59:48 PM EST |
| 12.00 | 3.60 | 3.70 | 3.56 | -0.39 | -9.88% | 3 | 6,734 | 0.78 | -0.83 | 0.10 | -0.01 | 4/25/2025 | 4/25/2025 3:59:48 PM EST |
| 13.00 | 4.55 | 4.65 | 5.17 | 0.00 | 0.00% | 0 | 1,409 | 0.82 | -0.88 | 0.07 | 0.00 | 4/8/2025 | 4/25/2025 3:59:48 PM EST |
| 14.00 | 5.50 | 5.60 | 6.14 | 0.00 | 0.00% | 0 | 3,033 | 0.82 | -0.91 | 0.06 | 0.00 | 4/17/2025 | 4/25/2025 3:59:48 PM EST |
| 15.00 | 6.45 | 6.55 | 6.92 | 0.00 | 0.00% | 0 | 1,160 | 0.96 | -0.93 | 0.05 | 0.00 | 4/23/2025 | 4/25/2025 3:59:48 PM EST |
| 16.00 | 7.45 | 7.55 | 7.45 | 0.00 | 0.00% | 0 | 163 | 1.04 | -0.94 | 0.04 | 0.00 | 3/14/2025 | 4/25/2025 3:59:48 PM EST |
| 17.00 | 8.45 | 8.55 | 8.45 | +0.10 | +1.20% | 2 | 0 | 1.00 | -0.96 | 0.03 | 0.00 | 4/25/2025 | 4/25/2025 3:59:48 PM EST |
| 18.00 | 9.45 | 9.55 | 9.45 | -0.27 | -2.78% | 5 | 7 | 1.11 | -0.98 | 0.02 | 0.00 | 4/25/2025 | 4/25/2025 3:59:48 PM EST |
| 19.00 | 10.45 | 10.50 | 10.35 | +2.20 | +27.00% | 7 | 0 | 1.17 | -0.99 | 0.01 | 0.00 | 4/25/2025 | 4/25/2025 3:59:48 PM EST |
| 20.00 | 11.45 | 11.50 | 11.50 | -0.75 | -6.13% | 1 | 127 | 1.23 | -0.99 | 0.01 | 0.00 | 4/25/2025 | 4/25/2025 3:59:48 PM EST |
| 21.00 | 12.45 | 12.50 | 8.50 | 0.00 | 0.00% | 0 | 1 | 1.29 | -1.00 | 0.00 | 0.00 | 1/10/2025 | 4/25/2025 3:59:48 PM EST |
| 22.00 | 13.45 | 13.50 | 12.65 | 0.00 | 0.00% | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 8/23/2024 | 4/25/2025 3:59:48 PM EST |
| 23.00 | 14.45 | 14.50 | 12.15 | 0.00 | 0.00% | 0 | 1 | 1.39 | -1.00 | 0.00 | 0.00 | 2/18/2025 | 4/25/2025 3:59:48 PM EST |
| 24.00 | 15.45 | 15.50 | 13.20 | 0.00 | 0.00% | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 2/5/2025 | 4/25/2025 3:59:48 PM EST |
| 25.00 | 16.45 | 16.50 | 17.30 | 0.00 | 0.00% | 0 | 2 | 1.49 | -1.00 | 0.00 | 0.00 | 4/16/2025 | 4/25/2025 3:59:48 PM EST |
| 27.00 | 18.45 | 18.50 | 16.15 | 0.00 | 0.00% | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 12/30/2024 | 4/25/2025 3:59:48 PM EST |
| 30.00 | 21.45 | 21.50 | 19.05 | 0.00 | 0.00% | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 1/28/2025 | 4/25/2025 3:59:48 PM EST |
| 32.00 | 23.45 | 23.50 | 21.05 | 0.00 | 0.00% | 0 | 1 | 1.77 | -1.00 | 0.00 | 0.00 | 2/13/2025 | 4/25/2025 3:59:48 PM EST |