Options Chain for SNAP INC CL A (SNAP) - $8.27 as of 6/16/2025 9:28:16 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 5.75 | 8.60 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/16/2025 3:59:56 PM EST | |||
| 2.00 | 6.00 | 6.75 | % | 0 | 0 | 5.41 | 1.00 | 0.00 | 0.00 | 6/16/2025 3:59:56 PM EST | |||
| 3.00 | 5.15 | 6.15 | % | 0 | 0 | 1.66 | 1.00 | 0.00 | 0.00 | 6/16/2025 3:59:56 PM EST | |||
| 4.00 | 4.25 | 4.40 | 4.45 | 0.00 | 0.00% | 0 | 1 | 2.24 | 0.99 | 0.01 | 0.00 | 5/29/2025 | 6/16/2025 3:59:56 PM EST |
| 5.00 | 3.30 | 3.45 | 3.30 | +0.20 | +6.46% | 10 | 13 | 0.68 | 0.95 | 0.04 | 0.00 | 6/16/2025 | 6/16/2025 3:59:56 PM EST |
| 6.00 | 2.42 | 2.68 | 2.20 | 0.00 | 0.00% | 0 | 21 | 1.22 | 0.88 | 0.08 | -0.01 | 6/13/2025 | 6/16/2025 3:59:56 PM EST |
| 7.00 | 1.72 | 1.92 | 1.55 | 0.00 | 0.00% | 0 | 406 | 0.72 | 0.76 | 0.12 | -0.01 | 6/13/2025 | 6/16/2025 3:59:56 PM EST |
| 8.00 | 1.15 | 1.19 | 1.12 | +0.12 | +12.00% | 1,154 | 8,886 | 0.74 | 0.62 | 0.15 | -0.01 | 6/16/2025 | 6/16/2025 3:59:56 PM EST |
| 9.00 | 0.72 | 0.74 | 0.72 | +0.11 | +18.04% | 341 | 2,496 | 0.73 | 0.46 | 0.16 | -0.01 | 6/16/2025 | 6/16/2025 3:59:56 PM EST |
| 10.00 | 0.43 | 0.45 | 0.43 | +0.07 | +19.45% | 2,318 | 1,518 | 0.73 | 0.32 | 0.15 | -0.01 | 6/16/2025 | 6/16/2025 3:59:56 PM EST |
| 11.00 | 0.25 | 0.27 | 0.25 | +0.03 | +13.64% | 187 | 1,589 | 0.73 | 0.21 | 0.12 | -0.01 | 6/16/2025 | 6/16/2025 3:59:56 PM EST |
| 12.00 | 0.14 | 0.17 | 0.16 | +0.02 | +14.29% | 73 | 1,473 | 0.73 | 0.14 | 0.09 | 0.00 | 6/16/2025 | 6/16/2025 3:59:56 PM EST |
| 13.00 | 0.07 | 0.11 | 0.09 | +0.01 | +12.50% | 35 | 152 | 0.73 | 0.09 | 0.06 | 0.00 | 6/16/2025 | 6/16/2025 3:59:56 PM EST |
| 14.00 | 0.00 | 0.23 | 0.11 | 0.00 | 0.00% | 0 | 289 | 1.08 | 0.05 | 0.04 | 0.00 | 6/11/2025 | 6/16/2025 3:59:56 PM EST |
| 15.00 | 0.01 | 0.43 | 0.06 | 0.00 | 0.00% | 0 | 27 | 0.86 | 0.03 | 0.03 | 0.00 | 6/11/2025 | 6/16/2025 3:59:56 PM EST |
| 16.00 | 0.01 | 0.05 | 0.01 | -0.03 | -75.00% | 4 | 52 | 0.78 | 0.02 | 0.02 | 0.00 | 6/16/2025 | 6/16/2025 3:59:56 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 | 6.36 | 0.00 | 0.00 | 0.00 | 6/16/2025 3:59:56 PM EST | |||
| 2.00 | 0.00 | 0.74 | % | 0 | 0 | 4.59 | 0.00 | 0.00 | 0.00 | 6/16/2025 3:59:56 PM EST | |||
| 3.00 | 0.00 | 0.75 | % | 0 | 0 | 3.30 | 0.00 | 0.00 | 0.00 | 6/16/2025 3:59:56 PM EST | |||
| 4.00 | 0.00 | 0.15 | 0.06 | 0.00 | 0.00% | 0 | 3 | 1.41 | -0.01 | 0.01 | 0.00 | 5/30/2025 | 6/16/2025 3:59:56 PM EST |
| 5.00 | 0.00 | 0.09 | 0.07 | -0.01 | -12.50% | 15 | 87 | 0.91 | -0.05 | 0.04 | 0.00 | 6/16/2025 | 6/16/2025 3:59:56 PM EST |
| 6.00 | 0.18 | 0.21 | 0.19 | -0.04 | -17.40% | 40,901 | 1,696 | 0.81 | -0.12 | 0.08 | -0.01 | 6/16/2025 | 6/16/2025 3:59:56 PM EST |
| 7.00 | 0.40 | 0.44 | 0.42 | -0.10 | -19.24% | 47 | 3,540 | 0.77 | -0.24 | 0.12 | -0.01 | 6/16/2025 | 6/16/2025 3:59:56 PM EST |
| 8.00 | 0.80 | 0.82 | 0.83 | -0.16 | -16.17% | 55 | 3,571 | 0.75 | -0.38 | 0.15 | -0.01 | 6/16/2025 | 6/16/2025 3:59:56 PM EST |
| 9.00 | 1.15 | 1.40 | 1.52 | -0.06 | -3.80% | 19 | 711 | 0.74 | -0.54 | 0.16 | -0.01 | 6/16/2025 | 6/16/2025 3:59:56 PM EST |
| 10.00 | 1.86 | 2.11 | 2.12 | -0.20 | -8.63% | 4 | 448 | 0.72 | -0.68 | 0.15 | -0.01 | 6/16/2025 | 6/16/2025 3:59:56 PM EST |
| 11.00 | 2.73 | 2.94 | 3.00 | +0.51 | +20.49% | 1 | 16 | 0.61 | -0.79 | 0.12 | -0.01 | 6/16/2025 | 6/16/2025 3:59:56 PM EST |
| 12.00 | 3.75 | 3.85 | 4.00 | 0.00 | 0.00% | 0 | 9 | 0.65 | -0.86 | 0.09 | 0.00 | 6/13/2025 | 6/16/2025 3:59:56 PM EST |
| 13.00 | 4.70 | 4.80 | % | 0 | 0 | 1.10 | -0.91 | 0.06 | 0.00 | 6/16/2025 3:59:56 PM EST | |||
| 14.00 | 4.70 | 5.80 | % | 0 | 0 | 0.94 | -0.95 | 0.04 | 0.00 | 6/16/2025 3:59:56 PM EST | |||
| 15.00 | 6.65 | 6.80 | 6.85 | -0.15 | -2.15% | 13 | 7 | 1.24 | -0.97 | 0.03 | 0.00 | 6/16/2025 | 6/16/2025 3:59:56 PM EST |
| 16.00 | 6.75 | 7.80 | 7.99 | 0.00 | 0.00% | 0 | 0 | 1.20 | -0.98 | 0.02 | 0.00 | 6/13/2025 | 6/16/2025 3:59:56 PM EST |