Options Chain for SNAP INC CL A (SNAP) - $8.23 as of 5/27/2025 2:25:55 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 6.40 | 7.50 | 7.75 | 0.00 | 0.00% | 0 | 4 | 4.35 | 1.00 | 0.00 | 0.00 | 5/16/2025 | 5/27/2025 1:58:50 PM EST |
| 2.00 | 6.30 | 6.40 | 6.40 | 0.00 | 0.00% | 0 | 4 | 2.27 | 1.00 | 0.00 | 0.00 | 5/7/2025 | 5/27/2025 1:58:50 PM EST |
| 3.00 | 5.30 | 5.40 | 5.85 | 0.00 | 0.00% | 0 | 5 | 1.62 | 1.00 | 0.00 | 0.00 | 4/28/2025 | 5/27/2025 1:58:50 PM EST |
| 4.00 | 4.30 | 4.40 | 4.60 | 0.00 | 0.00% | 0 | 32 | 1.17 | 1.00 | 0.00 | 0.00 | 5/20/2025 | 5/27/2025 1:58:50 PM EST |
| 5.00 | 3.35 | 3.40 | 3.39 | -0.42 | -11.03% | 1 | 82 | 0.82 | 1.00 | 0.01 | 0.00 | 5/27/2025 | 5/27/2025 1:58:50 PM EST |
| 6.00 | 2.38 | 2.43 | 2.38 | 0.00 | 0.00% | 0 | 637 | 0.57 | 0.95 | 0.05 | 0.00 | 5/23/2025 | 5/27/2025 1:58:50 PM EST |
| 7.00 | 1.52 | 1.54 | 1.52 | +0.05 | +3.41% | 25 | 1,725 | 0.53 | 0.84 | 0.15 | 0.00 | 5/27/2025 | 5/27/2025 1:58:50 PM EST |
| 8.00 | 0.82 | 0.84 | 0.84 | +0.04 | +5.00% | 9 | 5,580 | 0.50 | 0.64 | 0.24 | -0.01 | 5/27/2025 | 5/27/2025 1:58:50 PM EST |
| 9.00 | 0.37 | 0.40 | 0.40 | +0.02 | +5.27% | 1,400 | 8,767 | 0.50 | 0.39 | 0.25 | -0.01 | 5/27/2025 | 5/27/2025 1:58:50 PM EST |
| 10.00 | 0.17 | 0.18 | 0.18 | +0.02 | +12.50% | 267 | 24,569 | 0.51 | 0.21 | 0.18 | 0.00 | 5/27/2025 | 5/27/2025 1:58:50 PM EST |
| 11.00 | 0.08 | 0.09 | 0.09 | +0.01 | +12.50% | 175 | 9,129 | 0.54 | 0.11 | 0.11 | 0.00 | 5/27/2025 | 5/27/2025 1:58:50 PM EST |
| 12.00 | 0.04 | 0.05 | 0.05 | 0.00 | 0.00% | 101 | 9,167 | 0.58 | 0.06 | 0.07 | 0.00 | 5/27/2025 | 5/27/2025 1:58:50 PM EST |
| 13.00 | 0.01 | 0.04 | 0.03 | -0.01 | -25.00% | 4 | 1,702 | 0.59 | 0.03 | 0.04 | 0.00 | 5/27/2025 | 5/27/2025 1:58:50 PM EST |
| 14.00 | 0.01 | 0.02 | 0.01 | -0.02 | -66.67% | 1 | 2,003 | 0.63 | 0.02 | 0.02 | 0.00 | 5/27/2025 | 5/27/2025 1:58:50 PM EST |
| 15.00 | 0.01 | 0.02 | 0.02 | -0.01 | -33.34% | 5 | 4,006 | 0.70 | 0.01 | 0.01 | 0.00 | 5/27/2025 | 5/27/2025 1:58:50 PM EST |
| 16.00 | 0.00 | 0.05 | 0.02 | 0.00 | 0.00% | 0 | 1,249 | 0.93 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 5/27/2025 1:58:50 PM EST |
| 17.00 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 450 | 0.99 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 5/27/2025 1:58:50 PM EST |
| 18.00 | 0.00 | 0.04 | 0.01 | 0.00 | 0.00% | 0 | 951 | 1.02 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 5/27/2025 1:58:50 PM EST |
| 19.00 | 0.00 | 0.04 | 0.02 | 0.00 | 0.00% | 0 | 200 | 1.07 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 5/27/2025 1:58:50 PM EST |
| 20.00 | 0.01 | 0.04 | 0.02 | 0.00 | 0.00% | 0 | 4,420 | 1.03 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 5/27/2025 1:58:50 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 | 0 | 2.49 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:50 PM EST | |||
| 2.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 5 | 1.68 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/27/2025 1:58:50 PM EST |
| 3.00 | 0.00 | 0.01 | 0.07 | 0.00 | 0.00% | 0 | 209 | 1.22 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/27/2025 1:58:50 PM EST |
| 4.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 2,212 | 0.90 | 0.00 | 0.00 | 0.00 | 5/14/2025 | 5/27/2025 1:58:50 PM EST |
| 5.00 | 0.00 | 0.26 | 0.03 | 0.00 | 0.00% | 0 | 350 | 1.35 | 0.00 | 0.01 | 0.00 | 5/22/2025 | 5/27/2025 1:58:50 PM EST |
| 6.00 | 0.03 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 2,150 | 0.57 | -0.05 | 0.05 | 0.00 | 5/23/2025 | 5/27/2025 1:58:50 PM EST |
| 7.00 | 0.13 | 0.16 | 0.14 | -0.04 | -22.23% | 70 | 1,845 | 0.53 | -0.16 | 0.15 | 0.00 | 5/27/2025 | 5/27/2025 1:58:50 PM EST |
| 8.00 | 0.43 | 0.46 | 0.44 | -0.08 | -15.39% | 11 | 3,859 | 0.51 | -0.36 | 0.24 | -0.01 | 5/27/2025 | 5/27/2025 1:58:50 PM EST |
| 9.00 | 0.99 | 1.02 | 1.00 | -0.04 | -3.85% | 61 | 3,643 | 0.49 | -0.61 | 0.25 | -0.01 | 5/27/2025 | 5/27/2025 1:58:50 PM EST |
| 10.00 | 1.76 | 1.81 | 1.81 | -0.02 | -1.10% | 20 | 3,099 | 0.51 | -0.79 | 0.18 | 0.00 | 5/27/2025 | 5/27/2025 1:58:50 PM EST |
| 11.00 | 2.67 | 2.73 | 2.71 | -0.06 | -2.17% | 1 | 1,445 | 0.59 | -0.89 | 0.11 | 0.00 | 5/27/2025 | 5/27/2025 1:58:50 PM EST |
| 12.00 | 3.65 | 3.70 | 2.90 | 0.00 | 0.00% | 0 | 443 | 0.63 | -0.94 | 0.07 | 0.00 | 5/12/2025 | 5/27/2025 1:58:50 PM EST |
| 13.00 | 4.65 | 4.70 | 5.39 | 0.00 | 0.00% | 0 | 450 | 0.73 | -0.97 | 0.04 | 0.00 | 4/16/2025 | 5/27/2025 1:58:50 PM EST |
| 14.00 | 5.65 | 5.70 | 4.95 | 0.00 | 0.00% | 0 | 269 | 0.83 | -0.98 | 0.02 | 0.00 | 5/14/2025 | 5/27/2025 1:58:50 PM EST |
| 15.00 | 6.65 | 6.70 | 6.71 | 0.00 | 0.00% | 0 | 7 | 0.92 | -0.99 | 0.01 | 0.00 | 5/23/2025 | 5/27/2025 1:58:50 PM EST |
| 16.00 | 7.65 | 7.70 | 7.90 | 0.00 | 0.00% | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 4/7/2025 | 5/27/2025 1:58:50 PM EST |
| 17.00 | 8.65 | 8.70 | 8.35 | 0.00 | 0.00% | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 5/5/2025 | 5/27/2025 1:58:50 PM EST |
| 18.00 | 9.65 | 9.70 | 9.45 | 0.00 | 0.00% | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 4/25/2025 | 5/27/2025 1:58:50 PM EST |
| 19.00 | 10.65 | 10.70 | 7.30 | 0.00 | 0.00% | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 1/6/2025 | 5/27/2025 1:58:50 PM EST |
| 20.00 | 11.65 | 11.70 | 7.45 | 0.00 | 0.00% | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 1/10/2025 | 5/27/2025 1:58:50 PM EST |