Options Chain for SNAP INC CL A (SNAP) - $5.55 as of 5/20/2026 5:10:16 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 3.90 4.75 4.33 4.80 -0.05 -1.04% 4.33 30 11 4.30 1.00 0.00 0.00 5/20/2026 5/20/2026 4:00:10 PM EST
1.50 2.50 4.40 3.45 4.03 -0.17 -4.05% 2.30 8 1 4.20 1.00 0.00 0.00 5/20/2026 5/20/2026 4:00:10 PM EST
2.00 2.15 5.55 3.85 3.35 -0.30 -8.22% 1.93 2 11 0.00 1.00 0.00 0.00 5/20/2026 5/20/2026 4:00:10 PM EST
2.50 2.07 5.05 3.56 3.10 0.00 0.00% 1.42 16 3 8.97 1.00 0.00 0.00 5/20/2026 5/20/2026 4:00:10 PM EST
3.00 2.22 3.75 2.99 2.70 +0.13 +5.06% 1.00 1 3 4.51 1.00 0.00 0.00 5/20/2026 5/20/2026 4:00:10 PM EST
3.50 1.81 2.26 2.04 % 0.58 0 0 1.39 0.99 0.02 0.00 5/20/2026 4:00:10 PM EST
4.00 1.44 1.74 1.59 1.66 0.00 0.00% 0.40 0 10 1.03 0.96 0.07 0.00 5/18/2026 5/20/2026 4:00:10 PM EST
4.50 0.66 1.41 1.04 1.24 0.00 0.00% 0.23 0 40 1.12 0.88 0.17 0.00 5/18/2026 5/20/2026 4:00:10 PM EST
5.00 0.77 0.85 0.81 0.82 -0.10 -10.87% 0.16 1 342 0.63 0.75 0.28 0.00 5/20/2026 5/20/2026 4:00:10 PM EST
5.50 0.47 0.54 0.51 0.46 -0.01 -2.13% 0.09 2 231 0.62 0.58 0.35 -0.01 5/20/2026 5/20/2026 4:00:10 PM EST
6.00 0.26 0.30 0.28 0.29 +0.01 +3.58% 0.05 10,102 392 0.60 0.41 0.35 -0.01 5/20/2026 5/20/2026 4:00:10 PM EST
6.50 0.14 0.18 0.16 0.14 -0.02 -12.50% 0.02 86 612 0.62 0.26 0.29 -0.01 5/20/2026 5/20/2026 4:00:10 PM EST
7.00 0.07 0.09 0.08 0.08 -0.02 -20.00% 0.01 7 1,261 0.61 0.16 0.22 0.00 5/20/2026 5/20/2026 4:00:10 PM EST
7.50 0.05 0.07 0.06 0.11 0.00 0.00% 0.01 0 107 0.68 0.10 0.15 0.00 5/15/2026 5/20/2026 4:00:10 PM EST
8.00 0.02 0.05 0.04 0.05 0.00 0.00% 0.01 0 10 0.69 0.06 0.10 0.00 5/19/2026 5/20/2026 4:00:10 PM EST
8.50 0.00 0.57 0.29 0.03 0.00 0.00% 0.03 0 70 1.86 0.02 0.05 0.00 5/19/2026 5/20/2026 4:00:10 PM EST
9.00 0.01 0.09 0.05 0.04 0.00 0.00% 0.01 0 81 0.88 0.02 0.03 0.00 5/19/2026 5/20/2026 4:00:10 PM EST
9.50 0.01 0.10 0.06 0.01 0.00 0.00% 0.01 0 40 0.97 0.01 0.02 0.00 5/18/2026 5/20/2026 4:00:10 PM EST
10.00 0.00 0.75 0.38 0.01 0.00 0.00% 0.04 0 58 2.45 0.00 0.01 0.00 5/19/2026 5/20/2026 4:00:10 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 2.13 1.07 % 1.07 0 0 0.00 0.00 0.00 0.00 5/20/2026 4:00:10 PM EST
1.50 0.00 0.12 0.06 % 0.04 0 0 3.18 0.00 0.00 0.00 5/20/2026 4:00:10 PM EST
2.00 0.00 0.75 0.38 % 0.19 0 0 5.21 0.00 0.00 0.00 5/20/2026 4:00:10 PM EST
2.50 0.00 2.13 1.07 % 0.43 0 0 0.00 0.00 0.00 0.00 5/20/2026 4:00:10 PM EST
3.00 0.00 2.13 1.07 % 0.36 0 0 7.80 0.00 0.00 0.00 5/20/2026 4:00:10 PM EST
3.50 0.00 0.95 0.48 0.03 0.00 0.00% 0.14 0 2 3.35 -0.01 0.02 0.00 5/14/2026 5/20/2026 4:00:10 PM EST
4.00 0.00 0.08 0.04 0.03 0.00 0.00% 0.01 0 16 0.91 -0.04 0.07 0.00 5/19/2026 5/20/2026 4:00:10 PM EST
4.50 0.06 0.09 0.08 0.08 +0.01 +14.29% 0.02 40 45 0.65 -0.12 0.17 0.00 5/20/2026 5/20/2026 4:00:10 PM EST
5.00 0.17 0.21 0.19 0.18 0.00 0.00% 0.04 33 482 0.64 -0.25 0.28 0.00 5/20/2026 5/20/2026 4:00:10 PM EST
5.50 0.33 0.41 0.37 0.36 -0.05 -12.20% 0.07 4 108 0.61 -0.42 0.35 -0.01 5/20/2026 5/20/2026 4:00:10 PM EST
6.00 0.62 0.70 0.66 0.66 -0.07 -9.59% 0.11 55 29 0.61 -0.59 0.35 -0.01 5/20/2026 5/20/2026 4:00:10 PM EST
6.50 0.98 1.07 1.03 1.08 0.00 0.00% 0.16 0 415 0.60 -0.74 0.29 -0.01 5/19/2026 5/20/2026 4:00:10 PM EST
7.00 1.16 2.11 1.64 1.56 0.00 0.00% 0.23 0 3 1.67 -0.84 0.22 0.00 5/12/2026 5/20/2026 4:00:10 PM EST
7.50 1.11 3.00 2.06 2.10 0.00 0.00% 0.27 0 10 2.38 -0.90 0.15 0.00 5/14/2026 5/20/2026 4:00:10 PM EST
8.00 1.69 3.75 2.72 % 0.34 0 0 2.89 -0.94 0.10 0.00 5/20/2026 4:00:10 PM EST
8.50 1.81 4.25 3.03 2.40 0.00 0.00% 0.36 0 2 3.02 -0.98 0.05 0.00 5/7/2026 5/20/2026 4:00:10 PM EST
9.00 2.95 4.15 3.55 % 0.39 0 0 2.29 -0.98 0.03 0.00 5/20/2026 4:00:10 PM EST
9.50 2.60 5.25 3.93 3.94 0.00 0.00% 0.41 0 1 3.26 -0.99 0.02 0.00 5/12/2026 5/20/2026 4:00:10 PM EST
10.00 3.95 5.15 4.55 % 0.45 0 0 2.51 -1.00 0.01 0.00 5/20/2026 4:00:10 PM EST