Options Chain for SNAP INC CL A (SNAP) - $9.47 as of 8/4/2025 9:31:48 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 6.35 | 6.55 | 6.45 | 6.44 | +0.39 | +6.45% | 2.15 | 25 | 9 | 6.67 | 1.00 | 0.00 | 0.00 | 8/4/2025 | 8/4/2025 3:59:54 PM EST |
| 4.00 | 5.40 | 5.60 | 5.50 | 5.54 | +0.38 | +7.37% | 1.38 | 41 | 5 | 4.15 | 1.00 | 0.00 | 0.00 | 8/4/2025 | 8/4/2025 3:59:54 PM EST |
| 4.50 | 4.90 | 5.05 | 4.98 | 4.78 | -0.30 | -5.91% | 1.11 | 40 | 3 | 3.62 | 1.00 | 0.00 | 0.00 | 8/4/2025 | 8/4/2025 3:59:54 PM EST |
| 5.00 | 4.40 | 4.55 | 4.48 | 4.35 | +0.35 | +8.75% | 0.90 | 31 | 25 | 3.16 | 1.00 | 0.00 | 0.00 | 8/4/2025 | 8/4/2025 3:59:54 PM EST |
| 5.50 | 3.95 | 4.05 | 4.00 | 3.80 | -0.60 | -13.64% | 0.73 | 23 | 1 | 3.44 | 1.00 | 0.00 | 0.00 | 8/4/2025 | 8/4/2025 3:59:54 PM EST |
| 6.00 | 3.45 | 3.55 | 3.50 | 3.32 | -0.18 | -5.15% | 0.58 | 47 | 24 | 2.97 | 0.99 | 0.01 | -0.01 | 8/4/2025 | 8/4/2025 3:59:54 PM EST |
| 6.50 | 2.99 | 3.05 | 3.02 | 3.02 | +0.48 | +18.90% | 0.46 | 222 | 375 | 2.54 | 0.97 | 0.03 | -0.01 | 8/4/2025 | 8/4/2025 3:59:54 PM EST |
| 7.00 | 2.51 | 2.65 | 2.58 | 2.55 | +0.41 | +19.16% | 0.37 | 72 | 563 | 1.85 | 0.94 | 0.06 | -0.03 | 8/4/2025 | 8/4/2025 3:59:54 PM EST |
| 7.50 | 2.07 | 2.15 | 2.11 | 2.08 | +0.38 | +22.36% | 0.28 | 37 | 1,005 | 1.92 | 0.89 | 0.09 | -0.04 | 8/4/2025 | 8/4/2025 3:59:54 PM EST |
| 8.00 | 1.66 | 1.78 | 1.72 | 1.66 | +0.28 | +20.29% | 0.21 | 374 | 1,475 | 2.05 | 0.82 | 0.13 | -0.06 | 8/4/2025 | 8/4/2025 3:59:54 PM EST |
| 8.50 | 1.32 | 1.35 | 1.34 | 1.33 | +0.27 | +25.48% | 0.16 | 249 | 1,199 | 1.99 | 0.74 | 0.17 | -0.08 | 8/4/2025 | 8/4/2025 3:59:54 PM EST |
| 9.00 | 1.02 | 1.05 | 1.04 | 1.02 | +0.21 | +25.93% | 0.12 | 1,856 | 3,586 | 1.99 | 0.64 | 0.19 | -0.09 | 8/4/2025 | 8/4/2025 3:59:54 PM EST |
| 9.50 | 0.76 | 0.79 | 0.78 | 0.79 | +0.19 | +31.67% | 0.08 | 4,025 | 7,656 | 1.99 | 0.54 | 0.21 | -0.10 | 8/4/2025 | 8/4/2025 3:59:54 PM EST |
| 10.00 | 0.56 | 0.57 | 0.57 | 0.57 | +0.14 | +32.56% | 0.06 | 5,559 | 30,519 | 1.97 | 0.44 | 0.20 | -0.10 | 8/4/2025 | 8/4/2025 3:59:54 PM EST |
| 10.50 | 0.38 | 0.40 | 0.39 | 0.39 | +0.09 | +30.00% | 0.04 | 3,388 | 73,811 | 1.92 | 0.34 | 0.19 | -0.09 | 8/4/2025 | 8/4/2025 3:59:54 PM EST |
| 11.00 | 0.26 | 0.28 | 0.27 | 0.27 | +0.05 | +22.73% | 0.02 | 6,708 | 5,660 | 1.89 | 0.26 | 0.17 | -0.08 | 8/4/2025 | 8/4/2025 3:59:54 PM EST |
| 11.50 | 0.17 | 0.18 | 0.18 | 0.17 | +0.02 | +13.34% | 0.02 | 751 | 3,079 | 1.87 | 0.19 | 0.14 | -0.07 | 8/4/2025 | 8/4/2025 3:59:54 PM EST |
| 12.00 | 0.11 | 0.12 | 0.12 | 0.11 | +0.02 | +22.23% | 0.01 | 2,632 | 4,912 | 1.87 | 0.14 | 0.12 | -0.05 | 8/4/2025 | 8/4/2025 3:59:54 PM EST |
| 12.50 | 0.07 | 0.08 | 0.08 | 0.08 | +0.02 | +33.34% | 0.01 | 2,624 | 4,321 | 1.87 | 0.09 | 0.09 | -0.04 | 8/4/2025 | 8/4/2025 3:59:54 PM EST |
| 13.00 | 0.04 | 0.05 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 4,417 | 2,791 | 1.84 | 0.06 | 0.07 | -0.03 | 8/4/2025 | 8/4/2025 3:59:54 PM EST |
| 13.50 | 0.02 | 0.04 | 0.03 | 0.03 | -0.01 | -25.00% | 0.00 | 352 | 3,162 | 1.85 | 0.04 | 0.05 | -0.02 | 8/4/2025 | 8/4/2025 3:59:54 PM EST |
| 14.00 | 0.01 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 0.00 | 290 | 1,492 | 1.86 | 0.03 | 0.03 | -0.01 | 8/4/2025 | 8/4/2025 3:59:54 PM EST |
| 14.50 | 0.01 | 0.02 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 93 | 33 | 1.92 | 0.02 | 0.02 | -0.01 | 8/4/2025 | 8/4/2025 3:59:54 PM EST |
| 15.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 439 | 401 | 1.95 | 0.01 | 0.01 | -0.01 | 8/4/2025 | 8/4/2025 3:59:54 PM EST |
| 15.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 50 | 38 | 2.07 | 0.01 | 0.01 | 0.00 | 8/4/2025 | 8/4/2025 3:59:54 PM EST |
| 16.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 126 | 334 | 2.18 | 0.00 | 0.01 | 0.00 | 8/4/2025 | 8/4/2025 3:59:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 8/4/2025 3:59:54 PM EST |
| 4.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.00 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 8/4/2025 3:59:54 PM EST |
| 4.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 10 | 3.22 | 0.00 | 0.00 | 0.00 | 7/22/2025 | 8/4/2025 3:59:54 PM EST |
| 5.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,300 | 2.80 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 8/4/2025 3:59:54 PM EST |
| 5.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 33 | 2.42 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 8/4/2025 3:59:54 PM EST |
| 6.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 143 | 340 | 2.07 | -0.01 | 0.01 | -0.01 | 8/4/2025 | 8/4/2025 3:59:54 PM EST |
| 6.50 | 0.02 | 0.03 | 0.03 | 0.03 | -0.02 | -40.00% | 0.00 | 665 | 2,038 | 2.02 | -0.03 | 0.03 | -0.01 | 8/4/2025 | 8/4/2025 3:59:54 PM EST |
| 7.00 | 0.04 | 0.06 | 0.05 | 0.05 | -0.04 | -44.45% | 0.01 | 2,509 | 6,220 | 1.90 | -0.06 | 0.06 | -0.03 | 8/4/2025 | 8/4/2025 3:59:54 PM EST |
| 7.50 | 0.10 | 0.11 | 0.11 | 0.10 | -0.09 | -47.37% | 0.01 | 2,033 | 4,389 | 1.94 | -0.11 | 0.09 | -0.04 | 8/4/2025 | 8/4/2025 3:59:54 PM EST |
| 8.00 | 0.20 | 0.21 | 0.21 | 0.20 | -0.13 | -39.40% | 0.03 | 3,946 | 26,053 | 1.96 | -0.18 | 0.13 | -0.06 | 8/4/2025 | 8/4/2025 3:59:54 PM EST |
| 8.50 | 0.34 | 0.36 | 0.35 | 0.35 | -0.17 | -32.70% | 0.04 | 2,857 | 71,531 | 1.99 | -0.26 | 0.17 | -0.08 | 8/4/2025 | 8/4/2025 3:59:54 PM EST |
| 9.00 | 0.54 | 0.56 | 0.55 | 0.54 | -0.25 | -31.65% | 0.06 | 2,692 | 7,899 | 2.00 | -0.36 | 0.19 | -0.09 | 8/4/2025 | 8/4/2025 3:59:54 PM EST |
| 9.50 | 0.79 | 0.80 | 0.80 | 0.80 | -0.25 | -23.81% | 0.08 | 2,753 | 2,741 | 1.98 | -0.46 | 0.21 | -0.10 | 8/4/2025 | 8/4/2025 3:59:54 PM EST |
| 10.00 | 1.05 | 1.09 | 1.07 | 1.08 | -0.34 | -23.95% | 0.11 | 266 | 1,729 | 1.96 | -0.56 | 0.20 | -0.10 | 8/4/2025 | 8/4/2025 3:59:54 PM EST |
| 10.50 | 1.39 | 1.42 | 1.41 | 1.40 | -0.31 | -18.13% | 0.13 | 108 | 573 | 1.92 | -0.66 | 0.19 | -0.09 | 8/4/2025 | 8/4/2025 3:59:54 PM EST |
| 11.00 | 1.75 | 1.80 | 1.78 | 1.79 | -0.40 | -18.27% | 0.16 | 101 | 348 | 1.91 | -0.74 | 0.17 | -0.08 | 8/4/2025 | 8/4/2025 3:59:54 PM EST |
| 11.50 | 2.16 | 2.23 | 2.20 | 2.21 | -0.31 | -12.31% | 0.19 | 3 | 54 | 1.82 | -0.81 | 0.14 | -0.07 | 8/4/2025 | 8/4/2025 3:59:54 PM EST |
| 12.00 | 2.61 | 2.66 | 2.64 | 2.60 | -0.40 | -13.34% | 0.22 | 249 | 127 | 1.97 | -0.86 | 0.12 | -0.05 | 8/4/2025 | 8/4/2025 3:59:54 PM EST |
| 12.50 | 3.05 | 3.15 | 3.10 | 2.85 | 0.00 | 0.00% | 0.25 | 0 | 12 | 1.84 | -0.91 | 0.09 | -0.04 | 7/18/2025 | 8/4/2025 3:59:54 PM EST |
| 13.00 | 3.40 | 3.65 | 3.53 | 3.65 | -0.25 | -6.41% | 0.27 | 100 | 51 | 2.10 | -0.94 | 0.07 | -0.03 | 8/4/2025 | 8/4/2025 3:59:54 PM EST |
| 13.50 | 3.95 | 4.10 | 4.03 | % | 0.30 | 0 | 0 | 2.79 | -0.96 | 0.05 | -0.02 | 8/4/2025 3:59:54 PM EST | |||
| 14.00 | 4.50 | 4.65 | 4.58 | 3.95 | 0.00 | 0.00% | 0.33 | 0 | 13 | 2.73 | -0.97 | 0.03 | -0.01 | 7/22/2025 | 8/4/2025 3:59:54 PM EST |
| 14.50 | 4.90 | 5.10 | 5.00 | 5.20 | -0.33 | -5.97% | 0.34 | 2 | 2 | 2.60 | -0.98 | 0.02 | -0.01 | 8/4/2025 | 8/4/2025 3:59:54 PM EST |
| 15.00 | 5.45 | 5.60 | 5.53 | 5.70 | -0.30 | -5.00% | 0.37 | 2 | 512 | 2.75 | -0.99 | 0.01 | -0.01 | 8/4/2025 | 8/4/2025 3:59:54 PM EST |
| 15.50 | 5.75 | 6.10 | 5.93 | % | 0.38 | 0 | 0 | 2.90 | -0.99 | 0.01 | 0.00 | 8/4/2025 3:59:54 PM EST | |||
| 16.00 | 6.25 | 6.60 | 6.43 | 6.70 | +0.36 | +5.68% | 0.40 | 1 | 15 | 3.04 | -1.00 | 0.01 | 0.00 | 8/4/2025 | 8/4/2025 3:59:54 PM EST |