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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 4.50 | 6.75 | % | 0 | 0 | 7.11 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:58 PM EST | |||
| 4.00 | 3.80 | 4.05 | 4.86 | 0.00 | 0.00% | 0 | 2 | 1.82 | 1.00 | 0.00 | 0.00 | 6/10/2025 | 6/13/2025 3:59:58 PM EST |
| 4.50 | 2.54 | 3.70 | % | 0 | 0 | 0.00 | 0.99 | 0.01 | -0.01 | 6/13/2025 3:59:58 PM EST | |||
| 5.00 | 2.75 | 3.15 | % | 0 | 0 | 2.20 | 0.98 | 0.02 | -0.02 | 6/13/2025 3:59:58 PM EST | |||
| 5.50 | 2.30 | 2.76 | % | 0 | 0 | 1.55 | 0.97 | 0.03 | -0.02 | 6/13/2025 3:59:58 PM EST | |||
| 6.00 | 0.96 | 2.72 | 2.72 | 0.00 | 0.00% | 0 | 1 | 1.65 | 0.94 | 0.05 | -0.02 | 6/9/2025 | 6/13/2025 3:59:58 PM EST |
| 6.50 | 1.39 | 2.77 | 1.57 | % | 10 | 0 | 0.00 | 0.90 | 0.07 | -0.02 | 6/13/2025 | 6/13/2025 3:59:58 PM EST | |
| 7.00 | 1.14 | 2.41 | % | 0 | 0 | 0.00 | 0.86 | 0.10 | -0.02 | 6/13/2025 3:59:58 PM EST | |||
| 7.50 | 0.26 | 2.59 | 0.89 | % | 3 | 0 | 1.90 | 0.80 | 0.12 | -0.02 | 6/13/2025 | 6/13/2025 3:59:58 PM EST | |
| 8.00 | 0.60 | 0.84 | 0.63 | -0.17 | -21.25% | 14 | 15 | 0.00 | 0.74 | 0.14 | -0.02 | 6/13/2025 | 6/13/2025 3:59:58 PM EST |
| 8.50 | 0.40 | 0.49 | 0.45 | -0.08 | -15.10% | 140 | 202 | 0.05 | 0.67 | 0.16 | -0.02 | 6/13/2025 | 6/13/2025 3:59:58 PM EST |
| 9.00 | 0.25 | 0.37 | 0.30 | -0.04 | -11.77% | 53 | 275 | 0.19 | 0.59 | 0.17 | -0.02 | 6/13/2025 | 6/13/2025 3:59:58 PM EST |
| 9.50 | 0.16 | 0.43 | 0.19 | -0.06 | -24.00% | 6 | 141 | 0.27 | 0.52 | 0.18 | -0.02 | 6/13/2025 | 6/13/2025 3:59:58 PM EST |
| 10.00 | 0.05 | 0.18 | 0.14 | 0.00 | 0.00% | 0 | 117 | 0.31 | 0.44 | 0.17 | -0.02 | 6/12/2025 | 6/13/2025 3:59:58 PM EST |
| 10.50 | 0.07 | 0.15 | 0.13 | 0.00 | 0.00% | 0 | 25 | 0.41 | 0.38 | 0.17 | -0.02 | 6/12/2025 | 6/13/2025 3:59:58 PM EST |
| 11.00 | 0.00 | 0.21 | 0.12 | 0.00 | 0.00% | 0 | 15 | 0.64 | 0.32 | 0.16 | -0.02 | 6/9/2025 | 6/13/2025 3:59:58 PM EST |
| 11.50 | 0.00 | 0.35 | 0.50 | +0.43 | +614.29% | 1 | 75 | 0.89 | 0.26 | 0.14 | -0.01 | 6/13/2025 | 6/13/2025 3:59:58 PM EST |
| 12.00 | 0.00 | 0.50 | 0.03 | 0.00 | 0.00% | 0 | 16 | 1.14 | 0.22 | 0.13 | -0.01 | 6/10/2025 | 6/13/2025 3:59:58 PM EST |
| 12.50 | 0.01 | 0.56 | 0.06 | 0.00 | 0.00% | 0 | 1 | 0.86 | 0.18 | 0.11 | -0.01 | 6/10/2025 | 6/13/2025 3:59:58 PM EST |
| 13.00 | 0.01 | 0.34 | 0.06 | 0.00 | 0.00% | 0 | 45 | 0.79 | 0.15 | 0.10 | -0.01 | 6/11/2025 | 6/13/2025 3:59:58 PM EST |
| 13.50 | 0.01 | 1.29 | % | 0 | 0 | 1.13 | 0.12 | 0.08 | -0.01 | 6/13/2025 3:59:58 PM EST | |||
| 14.00 | 0.01 | 1.25 | 0.03 | 0.00 | 0.00% | 0 | 11 | 1.38 | 0.09 | 0.07 | -0.01 | 6/9/2025 | 6/13/2025 3:59:58 PM EST |
| 15.00 | 0.01 | 1.29 | 0.01 | 0.00 | 0.00% | 0 | 18 | 1.18 | 0.06 | 0.05 | 0.00 | 6/9/2025 | 6/13/2025 3:59:58 PM EST |
| 16.00 | 0.00 | 1.29 | % | 0 | 0 | 2.68 | 0.04 | 0.03 | 0.00 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 1.15 | % | 0 | 0 | 5.41 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:58 PM EST | |||
| 4.00 | 0.00 | 1.27 | 0.25 | 0.00 | 0.00% | 0 | 2 | 4.38 | 0.00 | 0.00 | 0.00 | 6/10/2025 | 6/13/2025 3:59:58 PM EST |
| 4.50 | 0.00 | 0.05 | % | 0 | 0 | 1.26 | -0.01 | 0.01 | -0.01 | 6/13/2025 3:59:58 PM EST | |||
| 5.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 6 | 1.28 | -0.02 | 0.02 | -0.02 | 6/5/2025 | 6/13/2025 3:59:58 PM EST |
| 5.50 | 0.00 | 1.29 | % | 0 | 0 | 3.10 | -0.03 | 0.03 | -0.02 | 6/13/2025 3:59:58 PM EST | |||
| 6.00 | 0.00 | 0.08 | 0.05 | 0.00 | 0.00% | 0 | 100 | 0.86 | -0.06 | 0.05 | -0.02 | 6/6/2025 | 6/13/2025 3:59:58 PM EST |
| 6.50 | 0.00 | 0.25 | 0.13 | 0.00 | 0.00% | 17 | 3 | 0.95 | -0.10 | 0.07 | -0.02 | 6/13/2025 | 6/13/2025 3:59:58 PM EST |
| 7.00 | 0.16 | 1.22 | 0.25 | +0.08 | +47.06% | 26 | 17 | 1.36 | -0.14 | 0.10 | -0.02 | 6/13/2025 | 6/13/2025 3:59:58 PM EST |
| 7.50 | 0.33 | 0.45 | 0.38 | +0.12 | +46.16% | 78 | 120 | 0.90 | -0.20 | 0.12 | -0.02 | 6/13/2025 | 6/13/2025 3:59:58 PM EST |
| 8.00 | 0.25 | 2.54 | 0.65 | +0.25 | +62.50% | 33 | 61 | 1.78 | -0.26 | 0.14 | -0.02 | 6/13/2025 | 6/13/2025 3:59:58 PM EST |
| 8.50 | 0.86 | 1.71 | 0.95 | +0.24 | +33.81% | 13 | 73 | 1.34 | -0.33 | 0.16 | -0.02 | 6/13/2025 | 6/13/2025 3:59:58 PM EST |
| 9.00 | 0.40 | 2.70 | 1.28 | +0.44 | +52.39% | 1 | 14 | 2.66 | -0.41 | 0.17 | -0.02 | 6/13/2025 | 6/13/2025 3:59:58 PM EST |
| 9.50 | 1.56 | 2.06 | 1.10 | 0.00 | 0.00% | 0 | 5 | 1.67 | -0.48 | 0.18 | -0.02 | 6/11/2025 | 6/13/2025 3:59:58 PM EST |
| 10.00 | 1.02 | 2.62 | 1.60 | 0.00 | 0.00% | 0 | 1 | 2.15 | -0.56 | 0.17 | -0.02 | 6/10/2025 | 6/13/2025 3:59:58 PM EST |
| 10.50 | 2.35 | 2.91 | % | 0 | 0 | 2.24 | -0.62 | 0.17 | -0.02 | 6/13/2025 3:59:58 PM EST | |||
| 11.00 | 2.85 | 3.35 | 2.65 | 0.00 | 0.00% | 0 | 13 | 2.58 | -0.68 | 0.16 | -0.02 | 6/9/2025 | 6/13/2025 3:59:58 PM EST |
| 11.50 | 3.45 | 3.85 | 3.70 | % | 1 | 0 | 3.42 | -0.74 | 0.14 | -0.01 | 6/13/2025 | 6/13/2025 3:59:58 PM EST | |
| 12.00 | 3.90 | 4.20 | % | 0 | 0 | 2.58 | -0.78 | 0.13 | -0.01 | 6/13/2025 3:59:58 PM EST | |||
| 12.50 | 4.40 | 4.65 | 3.95 | 0.00 | 0.00% | 0 | 0 | 2.95 | -0.82 | 0.11 | -0.01 | 6/12/2025 | 6/13/2025 3:59:58 PM EST |
| 13.00 | 4.90 | 5.25 | % | 0 | 0 | 3.11 | -0.85 | 0.10 | -0.01 | 6/13/2025 3:59:58 PM EST | |||
| 13.50 | 5.40 | 5.90 | % | 0 | 0 | 3.00 | -0.88 | 0.08 | -0.01 | 6/13/2025 3:59:58 PM EST | |||
| 14.00 | 5.90 | 6.45 | % | 0 | 0 | 3.10 | -0.91 | 0.07 | -0.01 | 6/13/2025 3:59:58 PM EST | |||
| 15.00 | 5.65 | 7.15 | % | 0 | 0 | 3.34 | -0.94 | 0.05 | 0.00 | 6/13/2025 3:59:58 PM EST | |||
| 16.00 | 7.90 | 8.20 | % | 0 | 0 | 3.61 | -0.96 | 0.03 | 0.00 | 6/13/2025 3:59:58 PM EST |