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 | 4.80 | 5.20 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:58 PM EST | |||
| 4.00 | 3.85 | 4.15 | % | 0 | 0 | 2.36 | 1.00 | 0.01 | 0.00 | 6/13/2025 3:59:58 PM EST | |||
| 4.50 | 3.20 | 4.10 | % | 0 | 0 | 3.15 | 0.99 | 0.02 | 0.00 | 6/13/2025 3:59:58 PM EST | |||
| 5.00 | 2.75 | 3.60 | % | 0 | 0 | 2.82 | 0.97 | 0.03 | 0.00 | 6/13/2025 3:59:58 PM EST | |||
| 5.50 | 1.62 | 2.77 | % | 0 | 0 | 2.22 | 0.94 | 0.06 | -0.01 | 6/13/2025 3:59:58 PM EST | |||
| 6.00 | 1.00 | 2.86 | % | 0 | 0 | 2.15 | 0.89 | 0.09 | -0.01 | 6/13/2025 3:59:58 PM EST | |||
| 6.50 | 0.28 | 2.91 | % | 0 | 0 | 0.84 | 0.83 | 0.12 | -0.01 | 6/13/2025 3:59:58 PM EST | |||
| 7.00 | 0.87 | 1.68 | % | 0 | 0 | 1.13 | 0.76 | 0.15 | -0.01 | 6/13/2025 3:59:58 PM EST | |||
| 7.50 | 0.74 | 1.43 | % | 0 | 0 | 0.65 | 0.68 | 0.17 | -0.01 | 6/13/2025 3:59:58 PM EST | |||
| 8.00 | 0.84 | 0.98 | 0.89 | % | 7 | 0 | 0.71 | 0.59 | 0.18 | -0.01 | 6/13/2025 | 6/13/2025 3:59:58 PM EST | |
| 8.50 | 0.31 | 0.80 | 0.73 | % | 9 | 0 | 0.59 | 0.50 | 0.19 | -0.01 | 6/13/2025 | 6/13/2025 3:59:58 PM EST | |
| 9.00 | 0.16 | 0.66 | 0.45 | -0.20 | -30.77% | 12 | 1 | 0.60 | 0.41 | 0.18 | -0.01 | 6/13/2025 | 6/13/2025 3:59:58 PM EST |
| 9.50 | 0.07 | 0.53 | % | 0 | 0 | 0.59 | 0.34 | 0.17 | -0.01 | 6/13/2025 3:59:58 PM EST | |||
| 10.00 | 0.07 | 0.39 | 0.30 | % | 2 | 0 | 0.73 | 0.27 | 0.15 | -0.01 | 6/13/2025 | 6/13/2025 3:59:58 PM EST | |
| 10.50 | 0.04 | 0.44 | 0.22 | % | 3 | 0 | 0.71 | 0.21 | 0.13 | -0.01 | 6/13/2025 | 6/13/2025 3:59:58 PM EST | |
| 11.00 | 0.00 | 0.32 | % | 0 | 0 | 0.94 | 0.17 | 0.12 | -0.01 | 6/13/2025 3:59:58 PM EST | |||
| 11.50 | 0.00 | 0.30 | % | 0 | 0 | 1.24 | 0.13 | 0.10 | 0.00 | 6/13/2025 3:59:58 PM EST | |||
| 12.00 | 0.00 | 0.24 | % | 0 | 0 | 1.01 | 0.10 | 0.08 | 0.00 | 6/13/2025 3:59:58 PM EST | |||
| 12.50 | 0.00 | 0.13 | % | 0 | 0 | 0.94 | 0.07 | 0.06 | 0.00 | 6/13/2025 3:59:58 PM EST | |||
| 13.00 | 0.00 | 1.85 | % | 0 | 0 | 2.80 | 0.05 | 0.05 | 0.00 | 6/13/2025 3:59:58 PM EST | |||
| 13.50 | 0.00 | 1.70 | % | 0 | 0 | 2.40 | 0.04 | 0.04 | 0.00 | 6/13/2025 3:59:58 PM EST | |||
| 14.00 | 0.00 | 2.15 | % | 0 | 0 | 2.86 | 0.03 | 0.03 | 0.00 | 6/13/2025 3:59:58 PM EST | |||
| 15.00 | 0.00 | 0.65 | % | 0 | 0 | 1.58 | 0.02 | 0.02 | 0.00 | 6/13/2025 3:59:58 PM EST | |||
| 16.00 | 0.00 | 2.14 | % | 0 | 0 | 3.25 | 0.01 | 0.01 | 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 | 2.13 | % | 0 | 0 | 7.42 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:58 PM EST | |||
| 4.00 | 0.00 | 2.14 | % | 0 | 0 | 5.33 | 0.00 | 0.01 | 0.00 | 6/13/2025 3:59:58 PM EST | |||
| 4.50 | 0.00 | 2.15 | % | 0 | 0 | 4.67 | -0.01 | 0.02 | 0.00 | 6/13/2025 3:59:58 PM EST | |||
| 5.00 | 0.00 | 2.06 | % | 0 | 0 | 3.69 | -0.03 | 0.03 | 0.00 | 6/13/2025 3:59:58 PM EST | |||
| 5.50 | 0.00 | 0.18 | % | 0 | 0 | 1.01 | -0.06 | 0.06 | -0.01 | 6/13/2025 3:59:58 PM EST | |||
| 6.00 | 0.01 | 0.31 | % | 0 | 0 | 0.71 | -0.11 | 0.09 | -0.01 | 6/13/2025 3:59:58 PM EST | |||
| 6.50 | 0.09 | 0.53 | 0.29 | % | 4 | 0 | 0.82 | -0.17 | 0.12 | -0.01 | 6/13/2025 | 6/13/2025 3:59:58 PM EST | |
| 7.00 | 0.15 | 0.58 | % | 0 | 0 | 0.74 | -0.24 | 0.15 | -0.01 | 6/13/2025 3:59:58 PM EST | |||
| 7.50 | 0.52 | 0.78 | 0.73 | +0.43 | +143.34% | 49 | 1 | 0.84 | -0.32 | 0.17 | -0.01 | 6/13/2025 | 6/13/2025 3:59:58 PM EST |
| 8.00 | 0.52 | 0.95 | 1.45 | +0.80 | +123.08% | 1 | 1 | 0.69 | -0.41 | 0.18 | -0.01 | 6/13/2025 | 6/13/2025 3:59:58 PM EST |
| 8.50 | 0.37 | 2.52 | 0.84 | 0.00 | 0.00% | 0 | 2 | 2.29 | -0.50 | 0.19 | -0.01 | 6/12/2025 | 6/13/2025 3:59:58 PM EST |
| 9.00 | 1.12 | 1.86 | 1.18 | 0.00 | 0.00% | 0 | 1 | 1.47 | -0.59 | 0.18 | -0.01 | 6/12/2025 | 6/13/2025 3:59:58 PM EST |
| 9.50 | 0.51 | 2.21 | % | 0 | 0 | 1.38 | -0.66 | 0.17 | -0.01 | 6/13/2025 3:59:58 PM EST | |||
| 10.00 | 0.36 | 2.99 | % | 0 | 0 | 1.10 | -0.73 | 0.15 | -0.01 | 6/13/2025 3:59:58 PM EST | |||
| 10.50 | 0.63 | 3.95 | % | 0 | 0 | 1.92 | -0.79 | 0.13 | -0.01 | 6/13/2025 3:59:58 PM EST | |||
| 11.00 | 2.80 | 3.25 | % | 0 | 0 | 1.93 | -0.83 | 0.12 | -0.01 | 6/13/2025 3:59:58 PM EST | |||
| 11.50 | 3.35 | 4.50 | % | 0 | 0 | 1.85 | -0.87 | 0.10 | 0.00 | 6/13/2025 3:59:58 PM EST | |||
| 12.00 | 3.15 | 5.00 | % | 0 | 0 | 2.25 | -0.90 | 0.08 | 0.00 | 6/13/2025 3:59:58 PM EST | |||
| 12.50 | 4.35 | 6.10 | % | 0 | 0 | 2.11 | -0.93 | 0.06 | 0.00 | 6/13/2025 3:59:58 PM EST | |||
| 13.00 | 4.85 | 5.30 | % | 0 | 0 | 2.05 | -0.95 | 0.05 | 0.00 | 6/13/2025 3:59:58 PM EST | |||
| 13.50 | 5.35 | 7.20 | % | 0 | 0 | 1.89 | -0.96 | 0.04 | 0.00 | 6/13/2025 3:59:58 PM EST | |||
| 14.00 | 5.90 | 7.55 | % | 0 | 0 | 2.51 | -0.97 | 0.03 | 0.00 | 6/13/2025 3:59:58 PM EST | |||
| 15.00 | 6.85 | 7.30 | % | 0 | 0 | 2.46 | -0.98 | 0.02 | 0.00 | 6/13/2025 3:59:58 PM EST | |||
| 16.00 | 7.95 | 9.25 | % | 0 | 0 | 2.40 | -0.99 | 0.01 | 0.00 | 6/13/2025 3:59:58 PM EST |