Options Chain for SNAP INC CL A (SNAP) - $8.22 as of 5/9/2025 3:49:38 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 4.65 | 6.10 | % | 0 | 0 | 5.62 | 1.00 | 0.00 | 0.00 | 5/9/2025 4:00:04 PM EST | |||
| 4.00 | 3.80 | 4.40 | % | 0 | 0 | 1.95 | 1.00 | 0.00 | 0.00 | 5/9/2025 4:00:04 PM EST | |||
| 4.50 | 3.75 | 4.55 | % | 0 | 0 | 2.53 | 1.00 | 0.00 | 0.00 | 5/9/2025 4:00:04 PM EST | |||
| 5.00 | 2.89 | 3.35 | % | 0 | 0 | 2.09 | 0.99 | 0.01 | 0.00 | 5/9/2025 4:00:04 PM EST | |||
| 5.50 | 2.63 | 2.89 | % | 0 | 0 | 2.76 | 0.98 | 0.03 | 0.00 | 5/9/2025 4:00:04 PM EST | |||
| 6.00 | 2.26 | 2.54 | % | 0 | 0 | 1.26 | 0.95 | 0.06 | 0.00 | 5/9/2025 4:00:04 PM EST | |||
| 6.50 | 1.56 | 1.99 | 1.94 | +0.14 | +7.78% | 15 | 10 | 1.10 | 0.90 | 0.11 | 0.00 | 5/9/2025 | 5/9/2025 4:00:04 PM EST |
| 7.00 | 1.26 | 1.87 | 1.35 | 0.00 | 0.00% | 0 | 1,000 | 0.97 | 0.83 | 0.16 | 0.00 | 5/8/2025 | 5/9/2025 4:00:04 PM EST |
| 7.50 | 1.02 | 1.20 | % | 0 | 0 | 0.84 | 0.73 | 0.21 | -0.01 | 5/9/2025 4:00:04 PM EST | |||
| 8.00 | 0.72 | 0.83 | 0.91 | +0.11 | +13.75% | 1 | 20 | 0.53 | 0.61 | 0.25 | -0.01 | 5/9/2025 | 5/9/2025 4:00:04 PM EST |
| 8.50 | 0.48 | 0.57 | 0.52 | % | 5 | 0 | 0.52 | 0.48 | 0.26 | -0.01 | 5/9/2025 | 5/9/2025 4:00:04 PM EST | |
| 9.00 | 0.33 | 0.37 | 0.33 | % | 42 | 0 | 0.52 | 0.35 | 0.25 | -0.01 | 5/9/2025 | 5/9/2025 4:00:04 PM EST | |
| 9.50 | 0.20 | 0.26 | 0.21 | -0.02 | -8.70% | 1 | 1 | 0.51 | 0.25 | 0.21 | 0.00 | 5/9/2025 | 5/9/2025 4:00:04 PM EST |
| 10.00 | 0.10 | 0.17 | 0.12 | % | 1 | 0 | 0.56 | 0.17 | 0.17 | 0.00 | 5/9/2025 | 5/9/2025 4:00:04 PM EST | |
| 10.50 | 0.05 | 0.12 | 0.08 | -0.02 | -20.00% | 4 | 3 | 0.51 | 0.12 | 0.13 | 0.00 | 5/9/2025 | 5/9/2025 4:00:04 PM EST |
| 11.00 | 0.03 | 0.09 | 0.07 | % | 35 | 0 | 0.58 | 0.08 | 0.09 | 0.00 | 5/9/2025 | 5/9/2025 4:00:04 PM EST | |
| 11.50 | 0.00 | 0.34 | % | 0 | 0 | 1.10 | 0.04 | 0.06 | 0.00 | 5/9/2025 4:00:04 PM EST | |||
| 12.00 | 0.00 | 0.38 | % | 0 | 0 | 1.11 | 0.03 | 0.04 | 0.00 | 5/9/2025 4:00:04 PM EST | |||
| 12.50 | 0.00 | 0.50 | % | 0 | 0 | 1.30 | 0.01 | 0.02 | 0.00 | 5/9/2025 4:00:04 PM EST | |||
| 13.00 | 0.00 | 0.50 | % | 0 | 0 | 1.37 | 0.01 | 0.01 | 0.00 | 5/9/2025 4:00:04 PM EST | |||
| 13.50 | 0.00 | 0.50 | % | 0 | 0 | 1.43 | 0.00 | 0.01 | 0.00 | 5/9/2025 4:00:04 PM EST | |||
| 14.00 | 0.00 | 0.15 | 0.02 | % | 10 | 0 | 1.04 | 0.00 | 0.01 | 0.00 | 5/9/2025 | 5/9/2025 4:00:04 PM EST | |
| 15.00 | 0.00 | 0.45 | % | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 5/9/2025 4:00:04 PM EST | |||
| 16.00 | 0.00 | 0.05 | 0.02 | % | 8 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 5/9/2025 4:00:04 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 | 0.50 | % | 0 | 0 | 3.05 | 0.00 | 0.00 | 0.00 | 5/9/2025 4:00:04 PM EST | |||
| 4.00 | 0.00 | 0.03 | % | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 5/9/2025 4:00:04 PM EST | |||
| 4.50 | 0.00 | 0.50 | % | 0 | 0 | 2.02 | 0.00 | 0.00 | 0.00 | 5/9/2025 4:00:04 PM EST | |||
| 5.00 | 0.00 | 0.04 | % | 0 | 0 | 0.83 | -0.01 | 0.01 | 0.00 | 5/9/2025 4:00:04 PM EST | |||
| 5.50 | 0.00 | 0.50 | % | 0 | 0 | 1.52 | -0.02 | 0.03 | 0.00 | 5/9/2025 4:00:04 PM EST | |||
| 6.00 | 0.00 | 0.31 | % | 0 | 0 | 1.23 | -0.05 | 0.06 | 0.00 | 5/9/2025 4:00:04 PM EST | |||
| 6.50 | 0.07 | 0.13 | % | 0 | 0 | 0.64 | -0.10 | 0.11 | 0.00 | 5/9/2025 4:00:04 PM EST | |||
| 7.00 | 0.14 | 0.21 | % | 0 | 0 | 0.57 | -0.17 | 0.16 | 0.00 | 5/9/2025 4:00:04 PM EST | |||
| 7.50 | 0.25 | 0.33 | % | 0 | 0 | 0.81 | -0.27 | 0.21 | -0.01 | 5/9/2025 4:00:04 PM EST | |||
| 8.00 | 0.45 | 0.51 | 0.38 | % | 2 | 0 | 0.50 | -0.39 | 0.25 | -0.01 | 5/9/2025 | 5/9/2025 4:00:04 PM EST | |
| 8.50 | 0.68 | 0.79 | % | 0 | 0 | 0.50 | -0.52 | 0.26 | -0.01 | 5/9/2025 4:00:04 PM EST | |||
| 9.00 | 0.99 | 1.11 | % | 0 | 0 | 0.49 | -0.65 | 0.25 | -0.01 | 5/9/2025 4:00:04 PM EST | |||
| 9.50 | 1.36 | 1.48 | % | 0 | 0 | 0.80 | -0.75 | 0.21 | 0.00 | 5/9/2025 4:00:04 PM EST | |||
| 10.00 | 1.78 | 1.97 | % | 0 | 0 | 0.93 | -0.83 | 0.17 | 0.00 | 5/9/2025 4:00:04 PM EST | |||
| 10.50 | 2.06 | 2.37 | % | 0 | 0 | 0.67 | -0.88 | 0.13 | 0.00 | 5/9/2025 4:00:04 PM EST | |||
| 11.00 | 2.20 | 2.82 | % | 0 | 0 | 0.79 | -0.92 | 0.09 | 0.00 | 5/9/2025 4:00:04 PM EST | |||
| 11.50 | 2.97 | 4.25 | 3.00 | % | 2 | 0 | 2.04 | -0.96 | 0.06 | 0.00 | 5/9/2025 | 5/9/2025 4:00:04 PM EST | |
| 12.00 | 3.70 | 3.80 | % | 0 | 0 | 1.87 | -0.97 | 0.04 | 0.00 | 5/9/2025 4:00:04 PM EST | |||
| 12.50 | 4.20 | 4.30 | % | 0 | 0 | 0.69 | -0.99 | 0.02 | 0.00 | 5/9/2025 4:00:04 PM EST | |||
| 13.00 | 4.70 | 5.90 | % | 0 | 0 | 1.98 | -0.99 | 0.01 | 0.00 | 5/9/2025 4:00:04 PM EST | |||
| 13.50 | 5.20 | 5.95 | % | 0 | 0 | 2.14 | -1.00 | 0.01 | 0.00 | 5/9/2025 4:00:04 PM EST | |||
| 14.00 | 5.70 | 7.70 | % | 0 | 0 | 0.84 | -1.00 | 0.01 | 0.00 | 5/9/2025 4:00:04 PM EST | |||
| 15.00 | 6.70 | 6.80 | % | 0 | 0 | 2.62 | -1.00 | 0.00 | 0.00 | 5/9/2025 4:00:04 PM EST | |||
| 16.00 | 7.70 | 7.80 | % | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 5/9/2025 4:00:04 PM EST |