Options Chain for SNAP INC CL A (SNAP) - $8.01 as of 6/20/2025 9:27:41 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 6.70 | 7.35 | % | 0 | 0 | 5.47 | 1.00 | 0.00 | 0.00 | 6/20/2025 4:00:04 PM EST | |||
| 2.00 | 5.15 | 6.90 | % | 0 | 0 | 5.79 | 1.00 | 0.00 | 0.00 | 6/20/2025 4:00:04 PM EST | |||
| 3.00 | 4.70 | 5.10 | % | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 6/20/2025 4:00:04 PM EST | |||
| 4.00 | 3.05 | 4.10 | 4.45 | 0.00 | 0.00% | 0 | 1 | 1.04 | 0.99 | 0.01 | 0.00 | 5/29/2025 | 6/20/2025 4:00:04 PM EST |
| 5.00 | 3.10 | 3.15 | 3.30 | 0.00 | 0.00% | 0 | 11 | 0.86 | 0.95 | 0.04 | 0.00 | 6/16/2025 | 6/20/2025 4:00:04 PM EST |
| 6.00 | 1.86 | 2.27 | 2.20 | 0.00 | 0.00% | 0 | 21 | 0.83 | 0.87 | 0.09 | -0.01 | 6/13/2025 | 6/20/2025 4:00:04 PM EST |
| 7.00 | 1.51 | 1.54 | 1.55 | -0.17 | -9.89% | 43 | 410 | 0.76 | 0.73 | 0.13 | -0.01 | 6/20/2025 | 6/20/2025 4:00:04 PM EST |
| 8.00 | 0.96 | 0.99 | 0.98 | -0.12 | -10.91% | 389 | 9,663 | 0.75 | 0.57 | 0.17 | -0.01 | 6/20/2025 | 6/20/2025 4:00:04 PM EST |
| 9.00 | 0.58 | 0.61 | 0.58 | -0.11 | -15.95% | 259 | 2,640 | 0.75 | 0.41 | 0.17 | -0.01 | 6/20/2025 | 6/20/2025 4:00:04 PM EST |
| 10.00 | 0.33 | 0.36 | 0.35 | -0.05 | -12.50% | 291 | 4,016 | 0.74 | 0.28 | 0.15 | -0.01 | 6/20/2025 | 6/20/2025 4:00:04 PM EST |
| 11.00 | 0.20 | 0.22 | 0.20 | -0.04 | -16.67% | 91 | 1,722 | 0.75 | 0.18 | 0.11 | -0.01 | 6/20/2025 | 6/20/2025 4:00:04 PM EST |
| 12.00 | 0.10 | 0.13 | 0.13 | 0.00 | 0.00% | 0 | 1,572 | 0.74 | 0.12 | 0.08 | 0.00 | 6/18/2025 | 6/20/2025 4:00:04 PM EST |
| 13.00 | 0.07 | 0.09 | 0.09 | 0.00 | 0.00% | 0 | 159 | 0.78 | 0.08 | 0.06 | 0.00 | 6/16/2025 | 6/20/2025 4:00:04 PM EST |
| 14.00 | 0.01 | 0.12 | 0.11 | 0.00 | 0.00% | 0 | 289 | 0.78 | 0.05 | 0.04 | 0.00 | 6/11/2025 | 6/20/2025 4:00:04 PM EST |
| 15.00 | 0.01 | 1.04 | 0.06 | 0.00 | 0.00% | 0 | 27 | 1.36 | 0.02 | 0.02 | 0.00 | 6/11/2025 | 6/20/2025 4:00:04 PM EST |
| 16.00 | 0.02 | 0.04 | 0.03 | -0.01 | -25.00% | 15 | 52 | 0.86 | 0.02 | 0.02 | 0.00 | 6/20/2025 | 6/20/2025 4:00:04 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.53 | % | 0 | 0 | 6.56 | 0.00 | 0.00 | 0.00 | 6/20/2025 4:00:04 PM EST | |||
| 2.00 | 0.00 | 0.75 | % | 0 | 0 | 4.72 | 0.00 | 0.00 | 0.00 | 6/20/2025 4:00:04 PM EST | |||
| 3.00 | 0.00 | 0.75 | % | 0 | 0 | 3.38 | 0.00 | 0.00 | 0.00 | 6/20/2025 4:00:04 PM EST | |||
| 4.00 | 0.00 | 0.05 | 0.06 | 0.00 | 0.00% | 0 | 3 | 1.10 | -0.01 | 0.01 | 0.00 | 5/30/2025 | 6/20/2025 4:00:04 PM EST |
| 5.00 | 0.00 | 0.09 | 0.08 | 0.00 | 0.00% | 0 | 106 | 0.91 | -0.05 | 0.04 | 0.00 | 6/18/2025 | 6/20/2025 4:00:04 PM EST |
| 6.00 | 0.18 | 0.19 | 0.18 | +0.02 | +12.50% | 39 | 42,373 | 0.78 | -0.13 | 0.09 | -0.01 | 6/20/2025 | 6/20/2025 4:00:04 PM EST |
| 7.00 | 0.45 | 0.48 | 0.46 | +0.04 | +9.53% | 204 | 3,597 | 0.77 | -0.27 | 0.13 | -0.01 | 6/20/2025 | 6/20/2025 4:00:04 PM EST |
| 8.00 | 0.89 | 0.92 | 0.90 | +0.09 | +11.12% | 102 | 4,195 | 0.76 | -0.43 | 0.17 | -0.01 | 6/20/2025 | 6/20/2025 4:00:04 PM EST |
| 9.00 | 1.50 | 1.53 | 1.49 | +0.12 | +8.76% | 6 | 719 | 0.75 | -0.59 | 0.17 | -0.01 | 6/20/2025 | 6/20/2025 4:00:04 PM EST |
| 10.00 | 2.24 | 2.29 | 2.23 | +0.16 | +7.73% | 29 | 448 | 0.74 | -0.72 | 0.15 | -0.01 | 6/20/2025 | 6/20/2025 4:00:04 PM EST |
| 11.00 | 2.91 | 3.15 | 3.01 | +0.02 | +0.67% | 56 | 22 | 0.80 | -0.82 | 0.11 | -0.01 | 6/20/2025 | 6/20/2025 4:00:04 PM EST |
| 12.00 | 3.20 | 4.10 | 4.00 | 0.00 | 0.00% | 0 | 9 | 1.25 | -0.88 | 0.08 | 0.00 | 6/13/2025 | 6/20/2025 4:00:04 PM EST |
| 13.00 | 4.95 | 5.05 | % | 0 | 0 | 0.90 | -0.92 | 0.06 | 0.00 | 6/20/2025 4:00:04 PM EST | |||
| 14.00 | 4.95 | 6.05 | 5.83 | 0.00 | 0.00% | 0 | 4 | 1.23 | -0.95 | 0.04 | 0.00 | 6/17/2025 | 6/20/2025 4:00:04 PM EST |
| 15.00 | 6.95 | 7.05 | 6.85 | 0.00 | 0.00% | 0 | 9 | 1.33 | -0.98 | 0.02 | 0.00 | 6/16/2025 | 6/20/2025 4:00:04 PM EST |
| 16.00 | 7.95 | 8.20 | 7.99 | 0.00 | 0.00% | 0 | 0 | 1.04 | -0.98 | 0.02 | 0.00 | 6/13/2025 | 6/20/2025 4:00:04 PM EST |