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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 8.20 | 8.70 | 8.45 | 8.37 | +0.29 | +3.59% | 8.45 | 2 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 8/4/2025 | 8/4/2025 3:59:54 PM EST |
| 2.00 | 7.10 | 7.60 | 7.35 | 7.36 | +0.26 | +3.67% | 3.67 | 1 | 2 | 6.02 | 1.00 | 0.00 | 0.00 | 8/4/2025 | 8/4/2025 3:59:54 PM EST |
| 3.00 | 6.15 | 6.65 | 6.40 | 6.40 | -0.60 | -8.58% | 2.13 | 1 | 3 | 5.57 | 1.00 | 0.00 | 0.00 | 8/4/2025 | 8/4/2025 3:59:54 PM EST |
| 4.00 | 5.45 | 5.60 | 5.53 | 5.91 | 0.00 | 0.00% | 1.38 | 0 | 5 | 3.47 | 1.00 | 0.00 | 0.00 | 7/24/2025 | 8/4/2025 3:59:54 PM EST |
| 4.50 | 4.95 | 5.05 | 5.00 | 4.90 | % | 1.11 | 2 | 0 | 2.70 | 1.00 | 0.00 | 0.00 | 8/4/2025 | 8/4/2025 3:59:54 PM EST | |
| 5.00 | 4.45 | 4.55 | 4.50 | 4.70 | 0.00 | 0.00% | 0.90 | 0 | 62 | 2.36 | 1.00 | 0.00 | 0.00 | 7/28/2025 | 8/4/2025 3:59:54 PM EST |
| 5.50 | 3.85 | 4.05 | 3.95 | 4.10 | 0.00 | 0.00% | 0.72 | 0 | 1 | 2.06 | 0.99 | 0.01 | 0.00 | 7/29/2025 | 8/4/2025 3:59:54 PM EST |
| 6.00 | 3.50 | 3.55 | 3.53 | 3.72 | 0.00 | 0.00% | 0.59 | 0 | 495 | 1.78 | 0.98 | 0.02 | -0.01 | 7/31/2025 | 8/4/2025 3:59:54 PM EST |
| 6.50 | 2.94 | 3.10 | 3.02 | 2.89 | +0.28 | +10.73% | 0.46 | 170 | 44 | 1.51 | 0.95 | 0.04 | -0.01 | 8/4/2025 | 8/4/2025 3:59:54 PM EST |
| 7.00 | 2.56 | 2.68 | 2.62 | 2.60 | +0.39 | +17.65% | 0.37 | 7 | 503 | 1.31 | 0.92 | 0.07 | -0.02 | 8/4/2025 | 8/4/2025 3:59:54 PM EST |
| 7.50 | 2.13 | 2.24 | 2.19 | 2.13 | +0.33 | +18.34% | 0.29 | 68 | 332 | 1.36 | 0.87 | 0.10 | -0.02 | 8/4/2025 | 8/4/2025 3:59:54 PM EST |
| 8.00 | 1.73 | 1.81 | 1.77 | 1.75 | +0.32 | +22.38% | 0.22 | 365 | 17,813 | 1.32 | 0.80 | 0.13 | -0.03 | 8/4/2025 | 8/4/2025 3:59:54 PM EST |
| 8.50 | 1.38 | 1.44 | 1.41 | 1.39 | +0.28 | +25.23% | 0.17 | 54 | 284 | 1.31 | 0.72 | 0.16 | -0.03 | 8/4/2025 | 8/4/2025 3:59:54 PM EST |
| 9.00 | 1.08 | 1.12 | 1.10 | 1.11 | +0.22 | +24.72% | 0.12 | 801 | 6,487 | 1.31 | 0.63 | 0.18 | -0.04 | 8/4/2025 | 8/4/2025 3:59:54 PM EST |
| 9.50 | 0.85 | 0.86 | 0.86 | 0.86 | +0.18 | +26.48% | 0.09 | 2,080 | 2,089 | 1.30 | 0.54 | 0.19 | -0.04 | 8/4/2025 | 8/4/2025 3:59:54 PM EST |
| 10.00 | 0.62 | 0.64 | 0.63 | 0.64 | +0.12 | +23.08% | 0.06 | 7,506 | 15,440 | 1.28 | 0.45 | 0.19 | -0.04 | 8/4/2025 | 8/4/2025 3:59:54 PM EST |
| 10.50 | 0.44 | 0.48 | 0.46 | 0.45 | +0.09 | +25.00% | 0.04 | 481 | 1,414 | 1.27 | 0.36 | 0.18 | -0.04 | 8/4/2025 | 8/4/2025 3:59:54 PM EST |
| 11.00 | 0.32 | 0.35 | 0.34 | 0.33 | +0.05 | +17.86% | 0.03 | 6,660 | 8,732 | 1.26 | 0.29 | 0.16 | -0.03 | 8/4/2025 | 8/4/2025 3:59:54 PM EST |
| 11.50 | 0.23 | 0.25 | 0.24 | 0.24 | +0.05 | +26.32% | 0.02 | 92 | 1,150 | 1.27 | 0.22 | 0.14 | -0.03 | 8/4/2025 | 8/4/2025 3:59:54 PM EST |
| 12.00 | 0.17 | 0.18 | 0.18 | 0.18 | +0.04 | +28.58% | 0.01 | 1,382 | 5,552 | 1.28 | 0.17 | 0.12 | -0.02 | 8/4/2025 | 8/4/2025 3:59:54 PM EST |
| 12.50 | 0.10 | 0.13 | 0.12 | 0.13 | +0.03 | +30.00% | 0.01 | 152 | 349 | 1.25 | 0.13 | 0.10 | -0.02 | 8/4/2025 | 8/4/2025 3:59:54 PM EST |
| 13.00 | 0.08 | 0.09 | 0.09 | 0.09 | +0.01 | +12.50% | 0.01 | 274 | 4,747 | 1.28 | 0.09 | 0.08 | -0.02 | 8/4/2025 | 8/4/2025 3:59:54 PM EST |
| 13.50 | 0.05 | 0.07 | 0.06 | 0.05 | -0.02 | -28.58% | 0.00 | 68 | 52 | 1.28 | 0.07 | 0.06 | -0.01 | 8/4/2025 | 8/4/2025 3:59:54 PM EST |
| 14.00 | 0.04 | 0.05 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 47 | 7,259 | 1.30 | 0.05 | 0.05 | -0.01 | 8/4/2025 | 8/4/2025 3:59:54 PM EST |
| 14.50 | 0.01 | 0.04 | 0.03 | 0.01 | % | 0.00 | 1 | 0 | 1.23 | 0.04 | 0.04 | -0.01 | 8/4/2025 | 8/4/2025 3:59:54 PM EST | |
| 15.00 | 0.02 | 0.04 | 0.03 | 0.02 | -0.01 | -33.34% | 0.00 | 231 | 4,611 | 1.37 | 0.03 | 0.03 | -0.01 | 8/4/2025 | 8/4/2025 3:59:54 PM EST |
| 16.00 | 0.00 | 0.03 | 0.02 | 0.02 | +0.01 | +100.00% | 0.00 | 1 | 346 | 1.53 | 0.01 | 0.02 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.01 | 0.01 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/4/2025 3:59:54 PM EST | |||
| 2.00 | 0.00 | 0.01 | 0.01 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/4/2025 3:59:54 PM EST | |||
| 3.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 2.91 | 0.00 | 0.00 | 0.00 | 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 | 5 | 2.22 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 8/4/2025 3:59:54 PM EST |
| 4.50 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.94 | 0.00 | 0.00 | 0.00 | 8/4/2025 3:59:54 PM EST | |||
| 5.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 93 | 1.69 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 8/4/2025 3:59:54 PM EST |
| 5.50 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 62 | 1.62 | -0.01 | 0.01 | 0.00 | 8/1/2025 | 8/4/2025 3:59:54 PM EST |
| 6.00 | 0.02 | 0.03 | 0.03 | 0.02 | -0.01 | -33.34% | 0.01 | 58 | 44,432 | 1.44 | -0.02 | 0.02 | -0.01 | 8/4/2025 | 8/4/2025 3:59:54 PM EST |
| 6.50 | 0.03 | 0.05 | 0.04 | 0.06 | -0.01 | -14.29% | 0.01 | 55 | 147 | 1.34 | -0.05 | 0.04 | -0.01 | 8/4/2025 | 8/4/2025 3:59:54 PM EST |
| 7.00 | 0.08 | 0.09 | 0.09 | 0.08 | -0.07 | -46.67% | 0.01 | 293 | 35,282 | 1.34 | -0.08 | 0.07 | -0.02 | 8/4/2025 | 8/4/2025 3:59:54 PM EST |
| 7.50 | 0.15 | 0.16 | 0.16 | 0.16 | -0.10 | -38.47% | 0.02 | 266 | 3,481 | 1.33 | -0.13 | 0.10 | -0.02 | 8/4/2025 | 8/4/2025 3:59:54 PM EST |
| 8.00 | 0.25 | 0.27 | 0.26 | 0.24 | -0.16 | -40.00% | 0.03 | 2,516 | 22,856 | 1.32 | -0.20 | 0.13 | -0.03 | 8/4/2025 | 8/4/2025 3:59:54 PM EST |
| 8.50 | 0.40 | 0.42 | 0.41 | 0.41 | -0.20 | -32.79% | 0.05 | 112 | 916 | 1.31 | -0.28 | 0.16 | -0.03 | 8/4/2025 | 8/4/2025 3:59:54 PM EST |
| 9.00 | 0.61 | 0.62 | 0.62 | 0.62 | -0.23 | -27.06% | 0.07 | 491 | 7,341 | 1.31 | -0.37 | 0.18 | -0.04 | 8/4/2025 | 8/4/2025 3:59:54 PM EST |
| 9.50 | 0.83 | 0.86 | 0.85 | 0.87 | -0.28 | -24.35% | 0.09 | 411 | 896 | 1.30 | -0.46 | 0.19 | -0.04 | 8/4/2025 | 8/4/2025 3:59:54 PM EST |
| 10.00 | 1.13 | 1.17 | 1.15 | 1.15 | -0.28 | -19.58% | 0.11 | 8,317 | 17,015 | 1.29 | -0.55 | 0.19 | -0.04 | 8/4/2025 | 8/4/2025 3:59:54 PM EST |
| 10.50 | 1.46 | 1.50 | 1.48 | 1.58 | -0.17 | -9.72% | 0.14 | 7 | 39 | 1.29 | -0.64 | 0.18 | -0.04 | 8/4/2025 | 8/4/2025 3:59:54 PM EST |
| 11.00 | 1.83 | 1.86 | 1.85 | 1.86 | -0.39 | -17.34% | 0.17 | 103 | 425 | 1.27 | -0.71 | 0.16 | -0.03 | 8/4/2025 | 8/4/2025 3:59:54 PM EST |
| 11.50 | 2.18 | 2.32 | 2.25 | 1.80 | 0.00 | 0.00% | 0.20 | 0 | 29 | 1.25 | -0.78 | 0.14 | -0.03 | 7/22/2025 | 8/4/2025 3:59:54 PM EST |
| 12.00 | 2.56 | 2.71 | 2.64 | 2.99 | 0.00 | 0.00% | 0.22 | 0 | 140 | 1.28 | -0.83 | 0.12 | -0.02 | 8/1/2025 | 8/4/2025 3:59:54 PM EST |
| 12.50 | 3.10 | 3.20 | 3.15 | 2.88 | 0.00 | 0.00% | 0.25 | 0 | 108 | 1.31 | -0.87 | 0.10 | -0.02 | 7/28/2025 | 8/4/2025 3:59:54 PM EST |
| 13.00 | 3.55 | 3.65 | 3.60 | 3.98 | 0.00 | 0.00% | 0.28 | 0 | 515 | 1.25 | -0.91 | 0.08 | -0.02 | 8/1/2025 | 8/4/2025 3:59:54 PM EST |
| 13.50 | 3.95 | 4.15 | 4.05 | % | 0.30 | 0 | 0 | 1.56 | -0.93 | 0.06 | -0.01 | 8/4/2025 3:59:54 PM EST | |||
| 14.00 | 4.50 | 4.65 | 4.58 | 4.25 | 0.00 | 0.00% | 0.33 | 0 | 7 | 1.67 | -0.95 | 0.05 | -0.01 | 7/28/2025 | 8/4/2025 3:59:54 PM EST |
| 14.50 | 5.00 | 5.10 | 5.05 | % | 0.35 | 0 | 0 | 1.60 | -0.96 | 0.04 | -0.01 | 8/4/2025 3:59:54 PM EST | |||
| 15.00 | 5.50 | 5.55 | 5.53 | 5.00 | 0.00 | 0.00% | 0.37 | 0 | 718 | 1.69 | -0.97 | 0.03 | -0.01 | 7/22/2025 | 8/4/2025 3:59:54 PM EST |
| 16.00 | 6.50 | 6.60 | 6.55 | 6.55 | 0.00 | 0.00% | 0.41 | 0 | 10 | 1.87 | -0.99 | 0.02 | 0.00 | 7/31/2025 | 8/4/2025 3:59:54 PM EST |