Options Chain for SNAP INC CL A (SNAP) - $5.30 as of 8/14/2026 6:52:11 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 4.50 | 5.00 | 4.75 | 4.90 | +0.12 | +2.51% | 9.50 | 31 | 104 | 0.00 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 3:59:59 PM EST |
| 1.00 | 2.50 | 4.85 | 3.68 | 4.42 | +0.07 | +1.61% | 3.68 | 5 | 247 | 0.00 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 3:59:59 PM EST |
| 1.50 | 1.80 | 4.45 | 3.13 | 3.84 | -0.09 | -2.29% | 2.09 | 5 | 51 | 0.00 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 3:59:59 PM EST |
| 2.00 | 1.30 | 5.20 | 3.25 | 3.41 | +0.13 | +3.97% | 1.62 | 3 | 91 | 0.00 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 3:59:59 PM EST |
| 2.50 | 0.78 | 4.85 | 2.82 | 2.72 | 0.00 | 0.00% | 1.13 | 0 | 71 | 0.00 | 1.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 3:59:59 PM EST |
| 3.00 | 0.59 | 3.25 | 1.92 | 2.40 | +0.09 | +3.90% | 0.64 | 4 | 40 | 8.44 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 3:59:59 PM EST |
| 3.50 | 0.94 | 2.79 | 1.87 | 1.96 | +0.31 | +18.79% | 0.53 | 1 | 5 | 7.18 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 3:59:59 PM EST |
| 4.00 | 1.34 | 1.45 | 1.40 | 1.42 | +0.19 | +15.45% | 0.35 | 9,548 | 3,001 | 1.51 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 3:59:59 PM EST |
| 4.50 | 0.83 | 1.03 | 0.93 | 0.75 | +0.02 | +2.74% | 0.21 | 3,747 | 1,171 | 1.61 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 3:59:59 PM EST |
| 5.00 | 0.42 | 0.47 | 0.45 | 0.45 | +0.10 | +28.58% | 0.09 | 1,029 | 14,947 | 0.54 | 0.89 | 0.61 | 0.00 | 8/14/2026 | 8/14/2026 3:59:59 PM EST |
| 5.50 | 0.11 | 0.12 | 0.12 | 0.11 | +0.03 | +37.50% | 0.02 | 4,085 | 6,796 | 0.53 | 0.41 | 1.08 | -0.01 | 8/14/2026 | 8/14/2026 3:59:59 PM EST |
| 6.00 | 0.02 | 0.03 | 0.03 | 0.02 | 0.00 | 0.00% | 0.01 | 1,125 | 23,278 | 0.61 | 0.08 | 0.37 | 0.00 | 8/14/2026 | 8/14/2026 3:59:59 PM EST |
| 6.50 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 34 | 2,612 | 0.88 | 0.01 | 0.04 | 0.00 | 8/14/2026 | 8/14/2026 3:59:59 PM EST |
| 7.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 88 | 5,956 | 1.00 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 3:59:59 PM EST |
| 7.50 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 205 | 1.21 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/14/2026 3:59:59 PM EST |
| 8.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 2,104 | 1.40 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 3:59:59 PM EST |
| 8.50 | 0.00 | 0.10 | 0.05 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 115 | 2.48 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/14/2026 3:59:59 PM EST |
| 9.00 | 0.00 | 0.09 | 0.05 | 0.05 | 0.00 | 0.00% | 0.01 | 3 | 22 | 2.62 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 3:59:59 PM EST |
| 10.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 279 | 2.25 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/14/2026 3:59:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.02 | 1 | 7 | 0.00 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 3:59:59 PM EST |
| 1.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.01 | 3 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 3:59:59 PM EST |
| 1.50 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/14/2026 3:59:59 PM EST |
| 2.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 14 | 3.84 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/14/2026 3:59:59 PM EST |
| 2.50 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.43 | 0 | 15 | 0.00 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 3:59:59 PM EST |
| 3.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 1,476 | 2.89 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/14/2026 3:59:59 PM EST |
| 3.50 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 216 | 1.84 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/14/2026 3:59:59 PM EST |
| 4.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 200 | 4,076 | 1.18 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 3:59:59 PM EST |
| 4.50 | 0.00 | 0.01 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 1 | 11,849 | 0.78 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 3:59:59 PM EST |
| 5.00 | 0.02 | 0.03 | 0.03 | 0.04 | 0.00 | 0.00% | 0.01 | 3,399 | 8,048 | 0.50 | -0.11 | 0.61 | 0.00 | 8/14/2026 | 8/14/2026 3:59:59 PM EST |
| 5.50 | 0.18 | 0.20 | 0.19 | 0.19 | -0.06 | -24.00% | 0.03 | 546 | 6,242 | 0.44 | -0.59 | 1.08 | -0.01 | 8/14/2026 | 8/14/2026 3:59:59 PM EST |
| 6.00 | 0.57 | 0.65 | 0.61 | 1.00 | +0.27 | +36.99% | 0.10 | 277 | 839 | 0.76 | -0.92 | 0.37 | 0.00 | 8/14/2026 | 8/14/2026 3:59:59 PM EST |
| 6.50 | 1.02 | 1.31 | 1.17 | 1.09 | -0.22 | -16.80% | 0.18 | 2 | 122 | 1.86 | -0.99 | 0.04 | 0.00 | 8/14/2026 | 8/14/2026 3:59:59 PM EST |
| 7.00 | 0.84 | 2.29 | 1.57 | 1.78 | 0.00 | 0.00% | 0.22 | 0 | 174 | 3.99 | -1.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 3:59:59 PM EST |
| 7.50 | 1.95 | 3.00 | 2.48 | 2.30 | 0.00 | 0.00% | 0.33 | 0 | 1 | 5.07 | -1.00 | 0.00 | 0.00 | 8/12/2026 | 8/14/2026 3:59:59 PM EST |
| 8.00 | 0.75 | 4.70 | 2.73 | 2.69 | 0.00 | 0.00% | 0.34 | 0 | 1 | 9.50 | -1.00 | 0.00 | 0.00 | 8/10/2026 | 8/14/2026 3:59:59 PM EST |
| 8.50 | 1.05 | 5.20 | 3.13 | 3.32 | 0.00 | 0.00% | 0.37 | 0 | 3 | 9.79 | -1.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 3:59:59 PM EST |
| 9.00 | 1.57 | 5.70 | 3.64 | 3.70 | 0.00 | 0.00% | 0.40 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 8/12/2026 | 8/14/2026 3:59:59 PM EST |
| 10.00 | 2.57 | 6.70 | 4.64 | 4.65 | 0.00 | 0.00% | 0.46 | 0 | 2 | 0.00 | -1.00 | 0.00 | 0.00 | 8/11/2026 | 8/14/2026 3:59:59 PM EST |