Options Chain for SNAP INC CL A (SNAP) - $11.60 as of 2/4/2025 10:25:06 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 8.60 | 9.55 | 8.07 | 0.00 | 0.00% | 0 | 11 | 0.00 | 1.00 | 0.00 | 0.00 | 1/17/2025 | 2/4/2025 3:59:32 PM EST |
| 5.00 | 6.40 | 6.90 | 6.85 | +0.45 | +7.04% | 10 | 1,176 | 0.97 | 0.98 | 0.01 | 0.00 | 2/4/2025 | 2/4/2025 3:59:32 PM EST |
| 6.00 | 4.75 | 7.10 | 5.18 | 0.00 | 0.00% | 0 | 33 | 1.29 | 0.95 | 0.02 | 0.00 | 1/17/2025 | 2/4/2025 3:59:32 PM EST |
| 7.00 | 3.65 | 6.10 | 4.99 | -1.03 | -17.11% | 27 | 48 | 1.26 | 0.91 | 0.03 | 0.00 | 2/4/2025 | 2/4/2025 3:59:32 PM EST |
| 8.00 | 4.05 | 5.45 | 4.15 | +0.32 | +8.36% | 16 | 1,956 | 1.15 | 0.86 | 0.04 | -0.01 | 2/4/2025 | 2/4/2025 3:59:32 PM EST |
| 9.00 | 2.10 | 3.65 | 3.50 | +0.30 | +9.38% | 53 | 168 | 0.42 | 0.80 | 0.06 | -0.01 | 2/4/2025 | 2/4/2025 3:59:32 PM EST |
| 10.00 | 2.87 | 3.15 | 2.94 | +0.45 | +18.08% | 71 | 3,008 | 0.79 | 0.72 | 0.07 | -0.01 | 2/4/2025 | 2/4/2025 3:59:32 PM EST |
| 11.00 | 2.28 | 2.50 | 2.41 | +0.40 | +19.90% | 23 | 4,107 | 0.73 | 0.65 | 0.07 | -0.01 | 2/4/2025 | 2/4/2025 3:59:32 PM EST |
| 12.00 | 1.74 | 2.05 | 1.97 | +0.30 | +17.97% | 1,440 | 2,898 | 0.65 | 0.57 | 0.08 | -0.01 | 2/4/2025 | 2/4/2025 3:59:32 PM EST |
| 13.00 | 1.59 | 1.68 | 1.61 | +0.29 | +21.97% | 166 | 2,635 | 0.74 | 0.50 | 0.08 | -0.01 | 2/4/2025 | 2/4/2025 3:59:32 PM EST |
| 14.00 | 1.28 | 1.38 | 1.31 | +0.26 | +24.77% | 511 | 3,486 | 0.73 | 0.43 | 0.08 | -0.01 | 2/4/2025 | 2/4/2025 3:59:32 PM EST |
| 15.00 | 1.04 | 1.14 | 1.08 | +0.26 | +31.71% | 1,506 | 14,490 | 0.73 | 0.37 | 0.07 | -0.01 | 2/4/2025 | 2/4/2025 3:59:32 PM EST |
| 16.00 | 0.85 | 0.93 | 0.87 | +0.19 | +27.95% | 471 | 1,609 | 0.73 | 0.32 | 0.07 | -0.01 | 2/4/2025 | 2/4/2025 3:59:32 PM EST |
| 17.00 | 0.69 | 0.77 | 0.68 | +0.13 | +23.64% | 15 | 11,942 | 0.74 | 0.27 | 0.06 | -0.01 | 2/4/2025 | 2/4/2025 3:59:32 PM EST |
| 18.00 | 0.56 | 0.64 | 0.57 | +0.15 | +35.72% | 30 | 3,264 | 0.74 | 0.23 | 0.06 | -0.01 | 2/4/2025 | 2/4/2025 3:59:32 PM EST |
| 19.00 | 0.46 | 0.54 | 0.51 | 0.00 | 0.00% | 0 | 50 | 0.74 | 0.20 | 0.05 | -0.01 | 1/16/2025 | 2/4/2025 3:59:32 PM EST |
| 20.00 | 0.38 | 0.46 | 0.43 | +0.14 | +48.28% | 317 | 3,266 | 0.75 | 0.17 | 0.05 | -0.01 | 2/4/2025 | 2/4/2025 3:59:32 PM EST |
| 21.00 | 0.31 | 0.39 | 0.32 | +0.10 | +45.46% | 27 | 55 | 0.75 | 0.15 | 0.04 | 0.00 | 2/4/2025 | 2/4/2025 3:59:32 PM EST |
| 22.00 | 0.25 | 0.34 | 0.27 | +0.06 | +28.58% | 200 | 614 | 0.76 | 0.13 | 0.04 | 0.00 | 2/4/2025 | 2/4/2025 3:59:32 PM EST |
| 23.00 | 0.21 | 0.29 | 0.23 | +0.06 | +35.30% | 1 | 171 | 0.76 | 0.11 | 0.04 | 0.00 | 2/4/2025 | 2/4/2025 3:59:32 PM EST |
| 24.00 | 0.17 | 0.26 | 0.16 | +0.02 | +14.29% | 20 | 132 | 0.77 | 0.10 | 0.03 | 0.00 | 2/4/2025 | 2/4/2025 3:59:32 PM EST |
| 25.00 | 0.14 | 0.22 | 0.12 | 0.00 | 0.00% | 0 | 4,603 | 0.77 | 0.09 | 0.03 | 0.00 | 2/3/2025 | 2/4/2025 3:59:32 PM EST |
| 27.00 | 0.10 | 0.19 | 0.14 | +0.03 | +27.28% | 330 | 1,272 | 0.79 | 0.07 | 0.02 | 0.00 | 2/4/2025 | 2/4/2025 3:59:32 PM EST |
| 30.00 | 0.05 | 0.14 | 0.10 | +0.03 | +42.86% | 97 | 9,998 | 0.80 | 0.05 | 0.02 | 0.00 | 2/4/2025 | 2/4/2025 3:59:32 PM EST |
| 32.00 | 0.08 | 0.09 | 0.07 | +0.01 | +16.67% | 572 | 7,000 | 0.82 | 0.04 | 0.01 | 0.00 | 2/4/2025 | 2/4/2025 3:59:32 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 | 0.43 | 0.07 | 0.00 | 0.00% | 0 | 291 | 2.02 | 0.00 | 0.00 | 0.00 | 10/29/2024 | 2/4/2025 3:59:32 PM EST |
| 5.00 | 0.02 | 0.09 | 0.06 | 0.00 | 0.00% | 0 | 4,023 | 0.79 | -0.02 | 0.01 | 0.00 | 1/28/2025 | 2/4/2025 3:59:32 PM EST |
| 6.00 | 0.10 | 0.18 | 0.13 | 0.00 | 0.00% | 0 | 3,118 | 0.79 | -0.05 | 0.02 | 0.00 | 1/31/2025 | 2/4/2025 3:59:32 PM EST |
| 7.00 | 0.24 | 0.32 | 0.28 | +0.03 | +12.00% | 1 | 18 | 0.77 | -0.09 | 0.03 | 0.00 | 2/4/2025 | 2/4/2025 3:59:32 PM EST |
| 8.00 | 0.46 | 0.53 | 0.48 | -0.04 | -7.70% | 1 | 5,423 | 0.76 | -0.14 | 0.04 | -0.01 | 2/4/2025 | 2/4/2025 3:59:32 PM EST |
| 9.00 | 0.53 | 0.83 | 0.77 | 0.00 | 0.00% | 361 | 618 | 0.75 | -0.20 | 0.06 | -0.01 | 2/4/2025 | 2/4/2025 3:59:32 PM EST |
| 10.00 | 1.13 | 1.21 | 1.18 | -0.03 | -2.48% | 468 | 8,838 | 0.74 | -0.28 | 0.07 | -0.01 | 2/4/2025 | 2/4/2025 3:59:32 PM EST |
| 11.00 | 1.59 | 1.69 | 1.67 | -0.04 | -2.34% | 10 | 4,177 | 0.74 | -0.35 | 0.07 | -0.01 | 2/4/2025 | 2/4/2025 3:59:32 PM EST |
| 12.00 | 1.67 | 2.24 | 2.20 | -0.12 | -5.18% | 14 | 6,215 | 0.74 | -0.43 | 0.08 | -0.01 | 2/4/2025 | 2/4/2025 3:59:32 PM EST |
| 13.00 | 2.29 | 2.88 | 2.94 | 0.00 | 0.00% | 0 | 1,004 | 0.73 | -0.50 | 0.08 | -0.01 | 1/30/2025 | 2/4/2025 3:59:32 PM EST |
| 14.00 | 3.40 | 4.05 | 3.55 | +0.10 | +2.90% | 10 | 718 | 0.84 | -0.57 | 0.08 | -0.01 | 2/4/2025 | 2/4/2025 3:59:32 PM EST |
| 15.00 | 4.00 | 4.40 | 4.90 | 0.00 | 0.00% | 0 | 1,271 | 0.72 | -0.63 | 0.07 | -0.01 | 1/23/2025 | 2/4/2025 3:59:32 PM EST |
| 16.00 | 4.90 | 5.75 | 5.05 | 0.00 | 0.00% | 0 | 805 | 0.84 | -0.68 | 0.07 | -0.01 | 1/31/2025 | 2/4/2025 3:59:32 PM EST |
| 17.00 | 5.60 | 6.20 | 5.85 | 0.00 | 0.00% | 0 | 1,224 | 0.73 | -0.73 | 0.06 | -0.01 | 1/31/2025 | 2/4/2025 3:59:32 PM EST |
| 18.00 | 6.20 | 7.35 | 6.84 | 0.00 | 0.00% | 0 | 20 | 0.73 | -0.77 | 0.06 | -0.01 | 1/14/2025 | 2/4/2025 3:59:32 PM EST |
| 19.00 | 7.40 | 8.30 | 7.65 | 0.00 | 0.00% | 0 | 1 | 0.87 | -0.80 | 0.05 | -0.01 | 12/18/2024 | 2/4/2025 3:59:32 PM EST |
| 20.00 | 7.75 | 9.70 | 7.57 | 0.00 | 0.00% | 0 | 150 | 0.84 | -0.83 | 0.05 | -0.01 | 1/10/2025 | 2/4/2025 3:59:32 PM EST |
| 21.00 | 8.65 | 10.30 | 8.50 | 0.00 | 0.00% | 0 | 2 | 0.80 | -0.85 | 0.04 | 0.00 | 1/10/2025 | 2/4/2025 3:59:32 PM EST |
| 22.00 | 9.70 | 11.35 | 12.65 | 0.00 | 0.00% | 0 | 0 | 0.79 | -0.87 | 0.04 | 0.00 | 8/23/2024 | 2/4/2025 3:59:32 PM EST |
| 23.00 | 11.30 | 11.70 | 12.00 | 0.00 | 0.00% | 0 | 3 | 0.85 | -0.89 | 0.04 | 0.00 | 1/17/2025 | 2/4/2025 3:59:32 PM EST |
| 24.00 | 11.90 | 13.80 | % | 0 | 0 | 0.85 | -0.90 | 0.03 | 0.00 | 2/4/2025 3:59:32 PM EST | |||
| 25.00 | 12.10 | 14.70 | 12.00 | 0.00 | 0.00% | 0 | 5 | 0.89 | -0.91 | 0.03 | 0.00 | 1/10/2025 | 2/4/2025 3:59:32 PM EST |
| 27.00 | 13.90 | 15.50 | 16.15 | 0.00 | 0.00% | 0 | 0 | 0.90 | -0.93 | 0.02 | 0.00 | 12/30/2024 | 2/4/2025 3:59:32 PM EST |
| 30.00 | 17.20 | 18.70 | 19.05 | 0.00 | 0.00% | 0 | 0 | 0.99 | -0.95 | 0.02 | 0.00 | 1/28/2025 | 2/4/2025 3:59:32 PM EST |
| 32.00 | 19.50 | 20.45 | 21.50 | 0.00 | 0.00% | 0 | 1 | 1.04 | -0.96 | 0.01 | 0.00 | 1/23/2025 | 2/4/2025 3:59:32 PM EST |