Options Chain for SNAP INC CL A (SNAP) - $9.34 as of 7/10/2025 10:38:13 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 6.45 | 9.30 | 7.88 | 7.11 | 0.00 | 0.00% | 3.94 | 0 | 5 | 0.00 | 1.00 | 0.00 | 0.00 | 7/9/2025 | 7/10/2025 3:59:58 PM EST |
| 3.00 | 5.05 | 8.30 | 6.68 | 6.17 | 0.00 | 0.00% | 2.23 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/9/2025 | 7/10/2025 3:59:58 PM EST |
| 4.00 | 4.05 | 7.30 | 5.68 | 4.86 | 0.00 | 0.00% | 1.42 | 0 | 2 | 9.17 | 1.00 | 0.00 | 0.00 | 6/10/2025 | 7/10/2025 3:59:58 PM EST |
| 4.50 | 4.20 | 6.80 | 5.50 | 3.72 | 0.00 | 0.00% | 1.22 | 0 | 0 | 8.11 | 1.00 | 0.00 | 0.00 | 6/24/2025 | 7/10/2025 3:59:58 PM EST |
| 5.00 | 2.99 | 6.30 | 4.65 | 3.25 | 0.00 | 0.00% | 0.93 | 0 | 2 | 7.23 | 1.00 | 0.00 | 0.00 | 6/24/2025 | 7/10/2025 3:59:58 PM EST |
| 5.50 | 2.74 | 4.70 | 3.72 | % | 0.68 | 0 | 0 | 3.25 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:58 PM EST | |||
| 6.00 | 3.30 | 3.50 | 3.40 | 3.22 | 0.00 | 0.00% | 0.57 | 0 | 36 | 1.32 | 1.00 | 0.00 | 0.00 | 7/9/2025 | 7/10/2025 3:59:58 PM EST |
| 6.50 | 2.25 | 3.00 | 2.63 | 2.24 | 0.00 | 0.00% | 0.40 | 0 | 10 | 2.72 | 1.00 | 0.00 | 0.00 | 6/27/2025 | 7/10/2025 3:59:58 PM EST |
| 7.00 | 2.34 | 2.45 | 2.40 | 2.26 | -0.03 | -1.31% | 0.34 | 24 | 1,098 | 1.04 | 1.00 | 0.01 | 0.00 | 7/10/2025 | 7/10/2025 3:59:58 PM EST |
| 7.50 | 1.82 | 2.22 | 2.02 | 1.66 | 0.00 | 0.00% | 0.27 | 0 | 62 | 1.89 | 0.99 | 0.03 | 0.00 | 7/9/2025 | 7/10/2025 3:59:58 PM EST |
| 8.00 | 0.90 | 1.43 | 1.17 | 1.34 | +0.10 | +8.07% | 0.15 | 6 | 315 | 0.58 | 0.94 | 0.12 | -0.01 | 7/10/2025 | 7/10/2025 3:59:58 PM EST |
| 8.50 | 0.82 | 1.20 | 1.01 | 0.76 | -0.12 | -13.64% | 0.12 | 276 | 2,443 | 0.61 | 0.85 | 0.25 | -0.01 | 7/10/2025 | 7/10/2025 3:59:58 PM EST |
| 9.00 | 0.58 | 0.62 | 0.60 | 0.59 | +0.08 | +15.69% | 0.07 | 537 | 2,053 | 0.51 | 0.67 | 0.38 | -0.01 | 7/10/2025 | 7/10/2025 3:59:58 PM EST |
| 9.50 | 0.32 | 0.36 | 0.34 | 0.35 | +0.07 | +25.00% | 0.04 | 3,651 | 3,960 | 0.53 | 0.47 | 0.41 | -0.01 | 7/10/2025 | 7/10/2025 3:59:58 PM EST |
| 10.00 | 0.18 | 0.19 | 0.19 | 0.20 | +0.05 | +33.34% | 0.02 | 1,594 | 3,482 | 0.55 | 0.29 | 0.34 | -0.01 | 7/10/2025 | 7/10/2025 3:59:58 PM EST |
| 10.50 | 0.08 | 0.10 | 0.09 | 0.10 | +0.02 | +25.00% | 0.01 | 9,143 | 1,227 | 0.55 | 0.16 | 0.24 | -0.01 | 7/10/2025 | 7/10/2025 3:59:58 PM EST |
| 11.00 | 0.00 | 0.06 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 9 | 575 | 0.62 | 0.08 | 0.14 | -0.01 | 7/10/2025 | 7/10/2025 3:59:58 PM EST |
| 11.50 | 0.00 | 0.12 | 0.06 | 0.02 | -0.01 | -33.34% | 0.01 | 1 | 97 | 0.89 | 0.03 | 0.07 | 0.00 | 7/10/2025 | 7/10/2025 3:59:58 PM EST |
| 12.00 | 0.01 | 0.04 | 0.03 | 0.02 | -0.02 | -50.00% | 0.00 | 3 | 2,439 | 0.73 | 0.02 | 0.04 | 0.00 | 7/10/2025 | 7/10/2025 3:59:58 PM EST |
| 12.50 | 0.00 | 0.56 | 0.28 | 0.03 | 0.00 | 0.00% | 0.02 | 0 | 101 | 1.93 | 0.00 | 0.01 | 0.00 | 7/7/2025 | 7/10/2025 3:59:58 PM EST |
| 13.00 | 0.00 | 1.47 | 0.74 | 0.01 | 0.00 | 0.00% | 0.06 | 0 | 109 | 3.07 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 7/10/2025 3:59:58 PM EST |
| 13.50 | 0.00 | 0.15 | 0.08 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 69 | 1.41 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/10/2025 3:59:58 PM EST |
| 14.00 | 0.00 | 0.65 | 0.33 | 0.03 | 0.00 | 0.00% | 0.02 | 0 | 31 | 2.42 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 7/10/2025 3:59:58 PM EST |
| 15.00 | 0.00 | 1.66 | 0.83 | 0.03 | 0.00 | 0.00% | 0.06 | 0 | 48 | 3.55 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 7/10/2025 3:59:58 PM EST |
| 16.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.34 | 0.00 | 0.00 | 0.00 | 6/18/2025 | 7/10/2025 3:59:58 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 0.00 | 0.53 | 0.27 | % | 0.14 | 0 | 0 | 3.32 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:58 PM EST | |||
| 3.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 2.47 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:58 PM EST | |||
| 4.00 | 0.00 | 0.01 | 0.01 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.88 | 0.00 | 0.00 | 0.00 | 6/10/2025 | 7/10/2025 3:59:58 PM EST |
| 4.50 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:58 PM EST | |||
| 5.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.42 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 7/10/2025 3:59:58 PM EST |
| 5.50 | 0.00 | 0.03 | 0.02 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.23 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 7/10/2025 3:59:58 PM EST |
| 6.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 66 | 1.17 | 0.00 | 0.00 | 0.00 | 7/9/2025 | 7/10/2025 3:59:58 PM EST |
| 6.50 | 0.00 | 0.25 | 0.13 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 48 | 0.98 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 7/10/2025 3:59:58 PM EST |
| 7.00 | 0.01 | 0.03 | 0.02 | 0.05 | +0.01 | +25.00% | 0.00 | 1 | 747 | 1.07 | 0.00 | 0.01 | 0.00 | 7/10/2025 | 7/10/2025 3:59:58 PM EST |
| 7.50 | 0.00 | 0.08 | 0.04 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 455 | 0.86 | -0.01 | 0.03 | 0.00 | 7/9/2025 | 7/10/2025 3:59:58 PM EST |
| 8.00 | 0.01 | 0.05 | 0.03 | 0.03 | -0.02 | -40.00% | 0.00 | 2,037 | 3,267 | 0.52 | -0.06 | 0.12 | -0.01 | 7/10/2025 | 7/10/2025 3:59:58 PM EST |
| 8.50 | 0.08 | 0.10 | 0.09 | 0.09 | -0.06 | -40.00% | 0.01 | 75 | 3,185 | 0.52 | -0.15 | 0.25 | -0.01 | 7/10/2025 | 7/10/2025 3:59:58 PM EST |
| 9.00 | 0.22 | 0.24 | 0.23 | 0.22 | -0.09 | -29.04% | 0.03 | 5,385 | 955 | 0.51 | -0.33 | 0.38 | -0.01 | 7/10/2025 | 7/10/2025 3:59:58 PM EST |
| 9.50 | 0.46 | 0.49 | 0.48 | 0.63 | 0.00 | 0.00% | 0.05 | 0 | 68 | 0.52 | -0.53 | 0.41 | -0.01 | 7/9/2025 | 7/10/2025 3:59:58 PM EST |
| 10.00 | 0.69 | 0.83 | 0.76 | 1.02 | 0.00 | 0.00% | 0.08 | 0 | 152 | 0.44 | -0.71 | 0.34 | -0.01 | 7/9/2025 | 7/10/2025 3:59:58 PM EST |
| 10.50 | 0.91 | 1.32 | 1.12 | 1.32 | -0.13 | -8.97% | 0.11 | 5 | 21 | 1.25 | -0.84 | 0.24 | -0.01 | 7/10/2025 | 7/10/2025 3:59:58 PM EST |
| 11.00 | 0.75 | 2.67 | 1.71 | 1.94 | 0.00 | 0.00% | 0.16 | 0 | 16 | 2.49 | -0.92 | 0.14 | -0.01 | 7/3/2025 | 7/10/2025 3:59:58 PM EST |
| 11.50 | 1.70 | 2.89 | 2.30 | 3.70 | 0.00 | 0.00% | 0.20 | 0 | 1 | 2.29 | -0.97 | 0.07 | 0.00 | 6/13/2025 | 7/10/2025 3:59:58 PM EST |
| 12.00 | 2.52 | 2.94 | 2.73 | 2.70 | 0.00 | 0.00% | 0.23 | 0 | 8 | 2.72 | -0.98 | 0.04 | 0.00 | 7/7/2025 | 7/10/2025 3:59:58 PM EST |
| 12.50 | 3.00 | 3.25 | 3.13 | 4.55 | 0.00 | 0.00% | 0.25 | 0 | 0 | 1.35 | -1.00 | 0.01 | 0.00 | 6/26/2025 | 7/10/2025 3:59:58 PM EST |
| 13.00 | 3.10 | 3.75 | 3.43 | 4.83 | 0.00 | 0.00% | 0.26 | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 6/16/2025 | 7/10/2025 3:59:58 PM EST |
| 13.50 | 2.97 | 4.25 | 3.61 | % | 0.27 | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 7/10/2025 3:59:58 PM EST | |||
| 14.00 | 4.55 | 4.70 | 4.63 | % | 0.33 | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 7/10/2025 3:59:58 PM EST | |||
| 15.00 | 5.60 | 5.70 | 5.65 | 5.59 | 0.00 | 0.00% | 0.38 | 0 | 23 | 1.41 | -1.00 | 0.00 | 0.00 | 7/1/2025 | 7/10/2025 3:59:58 PM EST |
| 16.00 | 6.55 | 6.70 | 6.63 | 6.60 | 0.00 | 0.00% | 0.41 | 0 | 30 | 2.36 | -1.00 | 0.00 | 0.00 | 7/1/2025 | 7/10/2025 3:59:58 PM EST |