Options Chain for SNAP INC CL A (SNAP) - $8.41 as of 5/28/2025 5:17:10 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 | 5.55 | % | 0 | 0 | 2.51 | 1.00 | 0.00 | 0.00 | 5/28/2025 3:59:58 PM EST | |||
| 4.00 | 4.20 | 5.10 | % | 0 | 0 | 4.50 | 1.00 | 0.00 | 0.00 | 5/28/2025 3:59:58 PM EST | |||
| 4.50 | 3.85 | 3.95 | % | 0 | 0 | 4.14 | 1.00 | 0.00 | 0.00 | 5/28/2025 3:59:58 PM EST | |||
| 5.00 | 2.72 | 3.75 | % | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 5/28/2025 3:59:58 PM EST | |||
| 5.50 | 2.71 | 2.98 | % | 0 | 0 | 0.97 | 0.99 | 0.01 | 0.00 | 5/28/2025 3:59:58 PM EST | |||
| 6.00 | 2.21 | 2.55 | 2.35 | 0.00 | 0.00% | 0 | 0 | 0.99 | 0.97 | 0.04 | 0.00 | 5/27/2025 | 5/28/2025 3:59:58 PM EST |
| 6.50 | 1.71 | 2.07 | % | 0 | 0 | 0.88 | 0.93 | 0.09 | 0.00 | 5/28/2025 3:59:58 PM EST | |||
| 7.00 | 1.34 | 1.55 | % | 0 | 0 | 0.44 | 0.86 | 0.14 | -0.01 | 5/28/2025 3:59:58 PM EST | |||
| 7.50 | 1.04 | 1.15 | 1.06 | 0.00 | 0.00% | 0 | 1 | 0.61 | 0.76 | 0.20 | -0.01 | 5/23/2025 | 5/28/2025 3:59:58 PM EST |
| 8.00 | 0.71 | 0.79 | 0.80 | 0.00 | 0.00% | 0 | 51 | 0.51 | 0.64 | 0.25 | -0.01 | 5/27/2025 | 5/28/2025 3:59:58 PM EST |
| 8.50 | 0.46 | 0.50 | 0.50 | +0.02 | +4.17% | 28 | 97 | 0.50 | 0.51 | 0.28 | -0.01 | 5/28/2025 | 5/28/2025 3:59:58 PM EST |
| 9.00 | 0.27 | 0.33 | 0.30 | -0.03 | -9.10% | 1 | 50 | 0.50 | 0.37 | 0.27 | -0.01 | 5/28/2025 | 5/28/2025 3:59:58 PM EST |
| 9.50 | 0.16 | 0.19 | 0.18 | 0.00 | 0.00% | 19 | 16 | 0.50 | 0.25 | 0.24 | -0.01 | 5/28/2025 | 5/28/2025 3:59:58 PM EST |
| 10.00 | 0.07 | 0.12 | 0.10 | 0.00 | 0.00% | 5 | 85 | 0.50 | 0.16 | 0.18 | 0.00 | 5/28/2025 | 5/28/2025 3:59:58 PM EST |
| 10.50 | 0.04 | 0.09 | % | 0 | 0 | 0.52 | 0.10 | 0.13 | 0.00 | 5/28/2025 3:59:58 PM EST | |||
| 11.00 | 0.02 | 0.09 | 0.05 | 0.00 | 0.00% | 0 | 1 | 0.58 | 0.06 | 0.09 | 0.00 | 5/22/2025 | 5/28/2025 3:59:58 PM EST |
| 11.50 | 0.01 | 0.25 | % | 0 | 0 | 1.05 | 0.04 | 0.06 | 0.00 | 5/28/2025 3:59:58 PM EST | |||
| 12.00 | 0.01 | 0.75 | % | 0 | 0 | 1.09 | 0.02 | 0.03 | 0.00 | 5/28/2025 3:59:58 PM EST | |||
| 12.50 | 0.00 | 0.75 | % | 0 | 0 | 1.74 | 0.01 | 0.02 | 0.00 | 5/28/2025 3:59:58 PM EST | |||
| 13.00 | 0.00 | 0.95 | % | 0 | 0 | 2.03 | 0.01 | 0.01 | 0.00 | 5/28/2025 3:59:58 PM EST | |||
| 13.50 | 0.00 | 0.75 | % | 0 | 0 | 1.90 | 0.00 | 0.01 | 0.00 | 5/28/2025 3:59:58 PM EST | |||
| 14.00 | 0.00 | 0.75 | % | 0 | 0 | 1.97 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:58 PM EST | |||
| 15.00 | 0.00 | 0.75 | % | 0 | 0 | 2.10 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:58 PM EST | |||
| 16.00 | 0.00 | 0.75 | % | 0 | 0 | 2.22 | 0.00 | 0.00 | 0.00 | 5/28/2025 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 | 0.01 | % | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:58 PM EST | |||
| 4.00 | 0.00 | 0.01 | % | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:58 PM EST | |||
| 4.50 | 0.00 | 0.03 | % | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:58 PM EST | |||
| 5.00 | 0.00 | 0.03 | % | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:58 PM EST | |||
| 5.50 | 0.00 | 0.95 | % | 0 | 0 | 2.51 | -0.01 | 0.01 | 0.00 | 5/28/2025 3:59:58 PM EST | |||
| 6.00 | 0.00 | 0.75 | % | 0 | 0 | 1.93 | -0.03 | 0.04 | 0.00 | 5/28/2025 3:59:58 PM EST | |||
| 6.50 | 0.02 | 0.17 | 0.05 | 0.00 | 0.00% | 0 | 3 | 0.65 | -0.07 | 0.09 | 0.00 | 5/23/2025 | 5/28/2025 3:59:58 PM EST |
| 7.00 | 0.07 | 0.13 | 0.14 | 0.00 | 0.00% | 0 | 2 | 0.55 | -0.14 | 0.14 | -0.01 | 5/27/2025 | 5/28/2025 3:59:58 PM EST |
| 7.50 | 0.17 | 0.20 | 0.17 | 0.00 | 0.00% | 16 | 5 | 0.52 | -0.24 | 0.20 | -0.01 | 5/28/2025 | 5/28/2025 3:59:58 PM EST |
| 8.00 | 0.34 | 0.37 | 0.34 | +0.02 | +6.25% | 4 | 26 | 0.52 | -0.36 | 0.25 | -0.01 | 5/28/2025 | 5/28/2025 3:59:58 PM EST |
| 8.50 | 0.56 | 0.67 | 0.58 | +0.02 | +3.58% | 2 | 47 | 0.54 | -0.49 | 0.28 | -0.01 | 5/28/2025 | 5/28/2025 3:59:58 PM EST |
| 9.00 | 0.86 | 0.98 | 0.86 | -0.04 | -4.45% | 1 | 9 | 0.52 | -0.63 | 0.27 | -0.01 | 5/28/2025 | 5/28/2025 3:59:58 PM EST |
| 9.50 | 1.26 | 1.35 | 1.30 | -0.07 | -5.11% | 1 | 2 | 0.52 | -0.75 | 0.24 | -0.01 | 5/28/2025 | 5/28/2025 3:59:58 PM EST |
| 10.00 | 1.54 | 1.79 | % | 0 | 0 | 0.60 | -0.84 | 0.18 | 0.00 | 5/28/2025 3:59:58 PM EST | |||
| 10.50 | 2.04 | 2.33 | % | 0 | 0 | 1.53 | -0.90 | 0.13 | 0.00 | 5/28/2025 3:59:58 PM EST | |||
| 11.00 | 2.53 | 2.75 | 2.50 | % | 1 | 0 | 0.70 | -0.94 | 0.09 | 0.00 | 5/28/2025 | 5/28/2025 3:59:58 PM EST | |
| 11.50 | 3.00 | 3.30 | % | 0 | 0 | 0.95 | -0.96 | 0.06 | 0.00 | 5/28/2025 3:59:58 PM EST | |||
| 12.00 | 3.60 | 3.80 | % | 0 | 0 | 1.11 | -0.98 | 0.03 | 0.00 | 5/28/2025 3:59:58 PM EST | |||
| 12.50 | 4.00 | 4.20 | % | 0 | 0 | 0.93 | -0.99 | 0.02 | 0.00 | 5/28/2025 3:59:58 PM EST | |||
| 13.00 | 4.50 | 5.20 | % | 0 | 0 | 2.17 | -0.99 | 0.01 | 0.00 | 5/28/2025 3:59:58 PM EST | |||
| 13.50 | 5.10 | 5.25 | % | 0 | 0 | 1.84 | -1.00 | 0.01 | 0.00 | 5/28/2025 3:59:58 PM EST | |||
| 14.00 | 5.50 | 5.70 | % | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 5/28/2025 3:59:58 PM EST | |||
| 15.00 | 6.50 | 6.70 | % | 0 | 0 | 2.42 | -1.00 | 0.00 | 0.00 | 5/28/2025 3:59:58 PM EST | |||
| 16.00 | 7.50 | 7.80 | % | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 5/28/2025 3:59:58 PM EST |