Options Chain for SNAP INC CL A (SNAP) - $8.25 as of 5/30/2025 9:46:31 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 5.20 | 5.40 | % | 0 | 0 | 2.34 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:52 PM EST | |||
| 4.00 | 4.10 | 4.45 | % | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:52 PM EST | |||
| 4.50 | 3.60 | 4.15 | % | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:52 PM EST | |||
| 5.00 | 3.20 | 3.45 | % | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:52 PM EST | |||
| 5.50 | 2.47 | 2.99 | % | 0 | 0 | 1.02 | 0.99 | 0.01 | 0.00 | 5/30/2025 3:59:52 PM EST | |||
| 6.00 | 2.13 | 2.42 | % | 0 | 0 | 0.94 | 0.97 | 0.04 | 0.00 | 5/30/2025 3:59:52 PM EST | |||
| 6.50 | 1.63 | 1.98 | % | 0 | 0 | 0.85 | 0.93 | 0.10 | 0.00 | 5/30/2025 3:59:52 PM EST | |||
| 7.00 | 1.25 | 1.49 | % | 0 | 0 | 0.72 | 0.85 | 0.16 | 0.00 | 5/30/2025 3:59:52 PM EST | |||
| 7.50 | 0.77 | 1.11 | % | 0 | 0 | 0.56 | 0.75 | 0.23 | -0.01 | 5/30/2025 3:59:52 PM EST | |||
| 8.00 | 0.66 | 0.73 | % | 0 | 0 | 0.50 | 0.61 | 0.28 | -0.01 | 5/30/2025 3:59:52 PM EST | |||
| 8.50 | 0.42 | 0.48 | 0.45 | % | 5 | 0 | 0.49 | 0.47 | 0.30 | -0.01 | 5/30/2025 | 5/30/2025 3:59:52 PM EST | |
| 9.00 | 0.25 | 0.43 | 0.21 | -0.03 | -12.50% | 13 | 6 | 0.55 | 0.33 | 0.27 | -0.01 | 5/30/2025 | 5/30/2025 3:59:52 PM EST |
| 9.50 | 0.14 | 0.20 | 0.14 | -0.17 | -54.84% | 2 | 12 | 0.49 | 0.22 | 0.22 | 0.00 | 5/30/2025 | 5/30/2025 3:59:52 PM EST |
| 10.00 | 0.08 | 0.16 | 0.12 | % | 1 | 0 | 0.60 | 0.14 | 0.16 | 0.00 | 5/30/2025 | 5/30/2025 3:59:52 PM EST | |
| 10.50 | 0.02 | 0.27 | % | 0 | 0 | 0.60 | 0.09 | 0.11 | 0.00 | 5/30/2025 3:59:52 PM EST | |||
| 11.00 | 0.00 | 0.35 | % | 0 | 0 | 1.00 | 0.05 | 0.07 | 0.00 | 5/30/2025 3:59:52 PM EST | |||
| 11.50 | 0.00 | 1.74 | % | 0 | 0 | 2.41 | 0.03 | 0.04 | 0.00 | 5/30/2025 3:59:52 PM EST | |||
| 12.00 | 0.00 | 2.15 | % | 0 | 0 | 2.87 | 0.01 | 0.02 | 0.00 | 5/30/2025 3:59:52 PM EST | |||
| 12.50 | 0.00 | 1.92 | % | 0 | 0 | 2.75 | 0.01 | 0.01 | 0.00 | 5/30/2025 3:59:52 PM EST | |||
| 13.00 | 0.00 | 1.35 | % | 0 | 0 | 2.31 | 0.00 | 0.01 | 0.00 | 5/30/2025 3:59:52 PM EST | |||
| 13.50 | 0.00 | 1.75 | % | 0 | 0 | 2.74 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:52 PM EST | |||
| 14.00 | 0.00 | 2.13 | % | 0 | 0 | 3.16 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:52 PM EST | |||
| 15.00 | 0.00 | 2.13 | % | 0 | 0 | 3.29 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:52 PM EST | |||
| 16.00 | 0.00 | 2.13 | % | 0 | 0 | 3.40 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:52 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 | 2.13 | % | 0 | 0 | 7.89 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:52 PM EST | |||
| 4.00 | 0.00 | 1.91 | % | 0 | 0 | 5.21 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:52 PM EST | |||
| 4.50 | 0.00 | 0.03 | % | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:52 PM EST | |||
| 5.00 | 0.00 | 0.04 | % | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:52 PM EST | |||
| 5.50 | 0.00 | 0.04 | % | 0 | 0 | 0.75 | -0.01 | 0.01 | 0.00 | 5/30/2025 3:59:52 PM EST | |||
| 6.00 | 0.00 | 0.05 | % | 0 | 0 | 0.65 | -0.03 | 0.04 | 0.00 | 5/30/2025 3:59:52 PM EST | |||
| 6.50 | 0.04 | 0.60 | % | 0 | 0 | 0.66 | -0.07 | 0.10 | 0.00 | 5/30/2025 3:59:52 PM EST | |||
| 7.00 | 0.10 | 0.15 | 0.13 | % | 1 | 0 | 0.52 | -0.15 | 0.16 | 0.00 | 5/30/2025 | 5/30/2025 3:59:52 PM EST | |
| 7.50 | 0.21 | 0.29 | 0.24 | % | 1 | 0 | 0.52 | -0.25 | 0.23 | -0.01 | 5/30/2025 | 5/30/2025 3:59:52 PM EST | |
| 8.00 | 0.40 | 0.44 | 0.42 | % | 2 | 0 | 0.49 | -0.39 | 0.28 | -0.01 | 5/30/2025 | 5/30/2025 3:59:52 PM EST | |
| 8.50 | 0.64 | 0.76 | 0.70 | % | 2 | 0 | 0.51 | -0.53 | 0.30 | -0.01 | 5/30/2025 | 5/30/2025 3:59:52 PM EST | |
| 9.00 | 0.96 | 1.09 | % | 0 | 0 | 0.50 | -0.67 | 0.27 | -0.01 | 5/30/2025 3:59:52 PM EST | |||
| 9.50 | 1.15 | 1.53 | % | 0 | 0 | 0.41 | -0.78 | 0.22 | 0.00 | 5/30/2025 3:59:52 PM EST | |||
| 10.00 | 1.61 | 1.91 | 1.89 | % | 1 | 0 | 0.57 | -0.86 | 0.16 | 0.00 | 5/30/2025 | 5/30/2025 3:59:52 PM EST | |
| 10.50 | 2.06 | 2.59 | % | 0 | 0 | 0.69 | -0.91 | 0.11 | 0.00 | 5/30/2025 3:59:52 PM EST | |||
| 11.00 | 2.63 | 2.99 | % | 0 | 0 | 0.83 | -0.95 | 0.07 | 0.00 | 5/30/2025 3:59:52 PM EST | |||
| 11.50 | 3.10 | 4.65 | % | 0 | 0 | 2.34 | -0.97 | 0.04 | 0.00 | 5/30/2025 3:59:52 PM EST | |||
| 12.00 | 3.65 | 3.85 | % | 0 | 0 | 0.96 | -0.99 | 0.02 | 0.00 | 5/30/2025 3:59:52 PM EST | |||
| 12.50 | 4.15 | 4.35 | % | 0 | 0 | 0.95 | -0.99 | 0.01 | 0.00 | 5/30/2025 3:59:52 PM EST | |||
| 13.00 | 4.65 | 5.25 | % | 0 | 0 | 0.91 | -1.00 | 0.01 | 0.00 | 5/30/2025 3:59:52 PM EST | |||
| 13.50 | 5.10 | 5.40 | % | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:52 PM EST | |||
| 14.00 | 5.70 | 5.95 | % | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:52 PM EST | |||
| 15.00 | 6.70 | 6.95 | % | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:52 PM EST | |||
| 16.00 | 7.65 | 7.85 | % | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:52 PM EST |