Options Chain for SNAP INC CL A (SNAP) - $8.30 as of 6/13/2025 3:56:36 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 6.45 | 7.40 | 7.44 | 0.00 | 0.00% | 0 | 21 | 7.76 | 1.00 | 0.00 | 0.00 | 6/12/2025 | 6/13/2025 3:59:58 PM EST |
| 2.00 | 5.55 | 6.85 | 6.70 | 0.00 | 0.00% | 0 | 8 | 6.64 | 1.00 | 0.00 | 0.00 | 6/11/2025 | 6/13/2025 3:59:58 PM EST |
| 3.00 | 4.00 | 5.05 | 5.20 | -0.65 | -11.12% | 4 | 5 | 3.29 | 1.00 | 0.00 | 0.00 | 6/13/2025 | 6/13/2025 3:59:58 PM EST |
| 4.00 | 3.95 | 4.00 | 4.19 | 0.00 | 0.00% | 0 | 38 | 1.39 | 1.00 | 0.00 | 0.00 | 5/30/2025 | 6/13/2025 3:59:58 PM EST |
| 5.00 | 2.96 | 3.00 | 3.80 | 0.00 | 0.00% | 0 | 142 | 0.88 | 1.00 | 0.01 | 0.00 | 6/11/2025 | 6/13/2025 3:59:58 PM EST |
| 6.00 | 1.99 | 2.03 | 1.97 | -0.38 | -16.17% | 48 | 584 | 0.48 | 0.96 | 0.07 | 0.00 | 6/13/2025 | 6/13/2025 3:59:58 PM EST |
| 7.00 | 1.10 | 1.14 | 1.11 | -0.31 | -21.84% | 429 | 2,070 | 0.51 | 0.81 | 0.21 | -0.01 | 6/13/2025 | 6/13/2025 3:59:58 PM EST |
| 8.00 | 0.47 | 0.50 | 0.49 | -0.21 | -30.00% | 2,122 | 6,784 | 0.49 | 0.54 | 0.31 | -0.01 | 6/13/2025 | 6/13/2025 3:59:58 PM EST |
| 9.00 | 0.17 | 0.19 | 0.17 | -0.10 | -37.04% | 8,091 | 17,312 | 0.51 | 0.28 | 0.24 | -0.01 | 6/13/2025 | 6/13/2025 3:59:58 PM EST |
| 10.00 | 0.07 | 0.08 | 0.08 | -0.02 | -20.00% | 2,756 | 30,410 | 0.56 | 0.15 | 0.15 | -0.01 | 6/13/2025 | 6/13/2025 3:59:58 PM EST |
| 11.00 | 0.03 | 0.05 | 0.04 | -0.02 | -33.34% | 465 | 10,018 | 0.63 | 0.08 | 0.09 | 0.00 | 6/13/2025 | 6/13/2025 3:59:58 PM EST |
| 12.00 | 0.02 | 0.06 | 0.02 | -0.02 | -50.00% | 24 | 12,333 | 0.70 | 0.04 | 0.05 | 0.00 | 6/13/2025 | 6/13/2025 3:59:58 PM EST |
| 13.00 | 0.02 | 0.03 | 0.02 | -0.01 | -33.34% | 5 | 1,655 | 0.81 | 0.02 | 0.03 | 0.00 | 6/13/2025 | 6/13/2025 3:59:58 PM EST |
| 14.00 | 0.01 | 0.02 | 0.01 | -0.02 | -66.67% | 411 | 1,757 | 0.84 | 0.01 | 0.02 | 0.00 | 6/13/2025 | 6/13/2025 3:59:58 PM EST |
| 15.00 | 0.01 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 4,520 | 0.92 | 0.01 | 0.01 | 0.00 | 6/11/2025 | 6/13/2025 3:59:58 PM EST |
| 16.00 | 0.01 | 0.02 | 0.03 | 0.00 | 0.00% | 0 | 1,249 | 1.00 | 0.00 | 0.00 | 0.00 | 6/12/2025 | 6/13/2025 3:59:58 PM EST |
| 17.00 | 0.01 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 448 | 1.07 | 0.00 | 0.00 | 0.00 | 6/12/2025 | 6/13/2025 3:59:58 PM EST |
| 18.00 | 0.00 | 0.10 | 0.01 | 0.00 | 0.00% | 0 | 769 | 1.09 | 0.00 | 0.00 | 0.00 | 6/12/2025 | 6/13/2025 3:59:58 PM EST |
| 19.00 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 229 | 1.15 | 0.00 | 0.00 | 0.00 | 6/12/2025 | 6/13/2025 3:59:58 PM EST |
| 20.00 | 0.00 | 0.04 | 0.01 | 0.00 | 0.00% | 0 | 4,257 | 1.21 | 0.00 | 0.00 | 0.00 | 6/12/2025 | 6/13/2025 3:59:58 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 | 0.01 | 0.00 | 0.00% | 0 | 7 | 2.99 | 0.00 | 0.00 | 0.00 | 6/12/2025 | 6/13/2025 3:59:58 PM EST |
| 2.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 8 | 1.99 | 0.00 | 0.00 | 0.00 | 6/4/2025 | 6/13/2025 3:59:58 PM EST |
| 3.00 | 0.00 | 0.01 | 0.14 | +0.07 | +100.00% | 4 | 209 | 1.43 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 6/13/2025 3:59:58 PM EST |
| 4.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 2,212 | 1.04 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 6/13/2025 3:59:58 PM EST |
| 5.00 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 367 | 0.73 | 0.00 | 0.01 | 0.00 | 6/12/2025 | 6/13/2025 3:59:58 PM EST |
| 6.00 | 0.02 | 0.03 | 0.02 | 0.00 | 0.00% | 10 | 1,848 | 0.57 | -0.04 | 0.07 | 0.00 | 6/13/2025 | 6/13/2025 3:59:58 PM EST |
| 7.00 | 0.13 | 0.14 | 0.15 | +0.08 | +114.29% | 255 | 2,384 | 0.52 | -0.19 | 0.21 | -0.01 | 6/13/2025 | 6/13/2025 3:59:58 PM EST |
| 8.00 | 0.49 | 0.51 | 0.51 | +0.18 | +54.55% | 749 | 7,360 | 0.51 | -0.46 | 0.31 | -0.01 | 6/13/2025 | 6/13/2025 3:59:58 PM EST |
| 9.00 | 1.17 | 1.21 | 1.22 | +0.31 | +34.07% | 59 | 4,501 | 0.53 | -0.72 | 0.24 | -0.01 | 6/13/2025 | 6/13/2025 3:59:58 PM EST |
| 10.00 | 2.07 | 2.12 | 2.08 | +0.35 | +20.24% | 56 | 3,744 | 0.60 | -0.85 | 0.15 | -0.01 | 6/13/2025 | 6/13/2025 3:59:58 PM EST |
| 11.00 | 2.92 | 3.10 | 3.01 | +0.46 | +18.04% | 7 | 1,350 | 0.68 | -0.92 | 0.09 | 0.00 | 6/13/2025 | 6/13/2025 3:59:58 PM EST |
| 12.00 | 4.00 | 4.10 | 3.73 | 0.00 | 0.00% | 0 | 338 | 0.82 | -0.96 | 0.05 | 0.00 | 6/12/2025 | 6/13/2025 3:59:58 PM EST |
| 13.00 | 5.00 | 5.10 | 4.15 | 0.00 | 0.00% | 0 | 455 | 0.94 | -0.98 | 0.03 | 0.00 | 6/11/2025 | 6/13/2025 3:59:58 PM EST |
| 14.00 | 6.00 | 6.10 | 5.15 | 0.00 | 0.00% | 0 | 274 | 1.05 | -0.99 | 0.02 | 0.00 | 6/11/2025 | 6/13/2025 3:59:58 PM EST |
| 15.00 | 7.00 | 7.10 | 6.71 | 0.00 | 0.00% | 0 | 7 | 1.46 | -0.99 | 0.01 | 0.00 | 5/23/2025 | 6/13/2025 3:59:58 PM EST |
| 16.00 | 8.00 | 8.10 | 7.90 | 0.00 | 0.00% | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 4/7/2025 | 6/13/2025 3:59:58 PM EST |
| 17.00 | 9.00 | 9.10 | 8.35 | 0.00 | 0.00% | 0 | 0 | 2.25 | -1.00 | 0.00 | 0.00 | 5/5/2025 | 6/13/2025 3:59:58 PM EST |
| 18.00 | 10.00 | 10.10 | 9.45 | 0.00 | 0.00% | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 4/25/2025 | 6/13/2025 3:59:58 PM EST |
| 19.00 | 11.00 | 11.10 | 7.30 | 0.00 | 0.00% | 0 | 0 | 1.95 | -1.00 | 0.00 | 0.00 | 1/6/2025 | 6/13/2025 3:59:58 PM EST |
| 20.00 | 12.00 | 12.10 | 11.40 | 0.00 | 0.00% | 0 | 1 | 1.57 | -1.00 | 0.00 | 0.00 | 6/4/2025 | 6/13/2025 3:59:58 PM EST |