Options Chain for SNAP INC CL A (SNAP) - $9.91 as of 7/22/2025 8:07:33 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 6.55 | 7.25 | 6.90 | 6.16 | 0.00 | 0.00% | 2.30 | 0 | 1 | 5.78 | 1.00 | 0.00 | 0.00 | 7/9/2025 | 7/21/2025 4:00:02 PM EST |
| 4.00 | 5.75 | 5.95 | 5.85 | 5.96 | 0.00 | 0.00% | 1.46 | 0 | 5 | 2.17 | 1.00 | 0.00 | 0.00 | 7/18/2025 | 7/21/2025 4:00:02 PM EST |
| 4.50 | 5.30 | 5.45 | 5.38 | 5.57 | 0.00 | 0.00% | 1.20 | 0 | 2 | 2.27 | 1.00 | 0.00 | 0.00 | 7/21/2025 | 7/21/2025 4:00:02 PM EST |
| 5.00 | 4.85 | 4.95 | 4.90 | 5.00 | 0.00 | 0.00% | 0.98 | 0 | 22 | 1.66 | 1.00 | 0.00 | 0.00 | 7/21/2025 | 7/21/2025 4:00:02 PM EST |
| 5.50 | 4.35 | 4.45 | 4.40 | 4.50 | 0.00 | 0.00% | 0.80 | 0 | 1 | 1.45 | 0.99 | 0.01 | 0.00 | 7/21/2025 | 7/21/2025 4:00:02 PM EST |
| 6.00 | 3.85 | 3.95 | 3.90 | 4.00 | 0.00 | 0.00% | 0.65 | 0 | 53 | 1.53 | 0.98 | 0.02 | 0.00 | 7/21/2025 | 7/21/2025 4:00:02 PM EST |
| 6.50 | 3.35 | 3.50 | 3.43 | % | 0.53 | 0 | 0 | 1.49 | 0.97 | 0.03 | -0.01 | 7/21/2025 4:00:02 PM EST | |||
| 7.00 | 2.88 | 2.99 | 2.94 | 2.51 | 0.00 | 0.00% | 0.42 | 0 | 59 | 1.25 | 0.94 | 0.05 | -0.01 | 7/14/2025 | 7/21/2025 4:00:02 PM EST |
| 7.50 | 2.41 | 2.54 | 2.48 | 2.71 | 0.00 | 0.00% | 0.33 | 0 | 1,003 | 0.93 | 0.90 | 0.08 | -0.01 | 7/17/2025 | 7/21/2025 4:00:02 PM EST |
| 8.00 | 2.06 | 2.13 | 2.10 | 2.33 | 0.00 | 0.00% | 0.26 | 0 | 280 | 1.05 | 0.85 | 0.10 | -0.02 | 7/21/2025 | 7/21/2025 4:00:02 PM EST |
| 8.50 | 1.71 | 1.75 | 1.73 | 1.82 | 0.00 | 0.00% | 0.20 | 0 | 395 | 1.06 | 0.78 | 0.13 | -0.02 | 7/21/2025 | 7/21/2025 4:00:02 PM EST |
| 9.00 | 1.39 | 1.42 | 1.41 | 1.51 | 0.00 | 0.00% | 0.16 | 0 | 1,997 | 1.06 | 0.70 | 0.15 | -0.02 | 7/21/2025 | 7/21/2025 4:00:02 PM EST |
| 9.50 | 1.12 | 1.15 | 1.14 | 1.14 | 0.00 | 0.00% | 0.12 | 0 | 1,290 | 1.08 | 0.61 | 0.17 | -0.03 | 7/21/2025 | 7/21/2025 4:00:02 PM EST |
| 10.00 | 0.89 | 0.92 | 0.91 | 0.90 | 0.00 | 0.00% | 0.09 | 0 | 4,715 | 1.09 | 0.53 | 0.17 | -0.03 | 7/21/2025 | 7/21/2025 4:00:02 PM EST |
| 10.50 | 0.70 | 0.72 | 0.71 | 0.70 | 0.00 | 0.00% | 0.07 | 0 | 1,663 | 1.08 | 0.45 | 0.17 | -0.03 | 7/21/2025 | 7/21/2025 4:00:02 PM EST |
| 11.00 | 0.54 | 0.56 | 0.55 | 0.54 | 0.00 | 0.00% | 0.05 | 0 | 3,408 | 1.09 | 0.37 | 0.16 | -0.03 | 7/21/2025 | 7/21/2025 4:00:02 PM EST |
| 11.50 | 0.41 | 0.43 | 0.42 | 0.42 | 0.00 | 0.00% | 0.04 | 0 | 1,248 | 1.09 | 0.31 | 0.15 | -0.02 | 7/21/2025 | 7/21/2025 4:00:02 PM EST |
| 12.00 | 0.30 | 0.33 | 0.32 | 0.32 | 0.00 | 0.00% | 0.03 | 0 | 2,049 | 1.09 | 0.25 | 0.13 | -0.02 | 7/21/2025 | 7/21/2025 4:00:02 PM EST |
| 12.50 | 0.23 | 0.25 | 0.24 | 0.23 | 0.00 | 0.00% | 0.02 | 0 | 2,882 | 1.09 | 0.20 | 0.12 | -0.02 | 7/21/2025 | 7/21/2025 4:00:02 PM EST |
| 13.00 | 0.18 | 0.19 | 0.19 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 2,441 | 1.10 | 0.16 | 0.10 | -0.02 | 7/21/2025 | 7/21/2025 4:00:02 PM EST |
| 13.50 | 0.12 | 0.15 | 0.14 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 84 | 1.10 | 0.12 | 0.08 | -0.01 | 7/21/2025 | 7/21/2025 4:00:02 PM EST |
| 14.00 | 0.09 | 0.12 | 0.11 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 940 | 1.11 | 0.10 | 0.07 | -0.01 | 7/21/2025 | 7/21/2025 4:00:02 PM EST |
| 15.00 | 0.05 | 0.07 | 0.06 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 335 | 1.12 | 0.06 | 0.05 | -0.01 | 7/21/2025 | 7/21/2025 4:00:02 PM EST |
| 16.00 | 0.01 | 0.07 | 0.04 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 74 | 1.12 | 0.03 | 0.03 | 0.00 | 7/21/2025 | 7/21/2025 4:00:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 2.34 | 0.00 | 0.00 | 0.00 | 7/21/2025 4:00:02 PM EST | |||
| 4.00 | 0.00 | 0.01 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 20 | 1.80 | 0.00 | 0.00 | 0.00 | 7/14/2025 | 7/21/2025 4:00:02 PM EST |
| 4.50 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.58 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 7/21/2025 4:00:02 PM EST |
| 5.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,300 | 1.39 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 7/21/2025 4:00:02 PM EST |
| 5.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 17 | 1.21 | -0.01 | 0.01 | 0.00 | 7/21/2025 | 7/21/2025 4:00:02 PM EST |
| 6.00 | 0.01 | 0.02 | 0.02 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 33 | 1.11 | -0.02 | 0.02 | 0.00 | 7/16/2025 | 7/21/2025 4:00:02 PM EST |
| 6.50 | 0.03 | 0.04 | 0.04 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 309 | 1.11 | -0.03 | 0.03 | -0.01 | 7/21/2025 | 7/21/2025 4:00:02 PM EST |
| 7.00 | 0.06 | 0.07 | 0.07 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 733 | 1.08 | -0.06 | 0.05 | -0.01 | 7/21/2025 | 7/21/2025 4:00:02 PM EST |
| 7.50 | 0.11 | 0.12 | 0.12 | 0.11 | 0.00 | 0.00% | 0.02 | 0 | 1,237 | 1.05 | -0.10 | 0.08 | -0.01 | 7/21/2025 | 7/21/2025 4:00:02 PM EST |
| 8.00 | 0.20 | 0.21 | 0.21 | 0.20 | 0.00 | 0.00% | 0.03 | 0 | 3,103 | 1.06 | -0.15 | 0.10 | -0.02 | 7/21/2025 | 7/21/2025 4:00:02 PM EST |
| 8.50 | 0.32 | 0.34 | 0.33 | 0.33 | 0.00 | 0.00% | 0.04 | 0 | 3,208 | 1.05 | -0.22 | 0.13 | -0.02 | 7/21/2025 | 7/21/2025 4:00:02 PM EST |
| 9.00 | 0.50 | 0.52 | 0.51 | 0.51 | 0.00 | 0.00% | 0.06 | 0 | 4,549 | 1.06 | -0.30 | 0.15 | -0.02 | 7/21/2025 | 7/21/2025 4:00:02 PM EST |
| 9.50 | 0.72 | 0.76 | 0.74 | 0.72 | 0.00 | 0.00% | 0.08 | 0 | 364 | 1.08 | -0.39 | 0.17 | -0.03 | 7/21/2025 | 7/21/2025 4:00:02 PM EST |
| 10.00 | 0.99 | 1.01 | 1.00 | 0.96 | 0.00 | 0.00% | 0.10 | 0 | 561 | 1.08 | -0.47 | 0.17 | -0.03 | 7/21/2025 | 7/21/2025 4:00:02 PM EST |
| 10.50 | 1.29 | 1.34 | 1.32 | 1.26 | 0.00 | 0.00% | 0.13 | 0 | 73 | 1.09 | -0.55 | 0.17 | -0.03 | 7/21/2025 | 7/21/2025 4:00:02 PM EST |
| 11.00 | 1.63 | 1.66 | 1.65 | 1.63 | 0.00 | 0.00% | 0.15 | 0 | 63 | 1.08 | -0.63 | 0.16 | -0.03 | 7/21/2025 | 7/21/2025 4:00:02 PM EST |
| 11.50 | 1.99 | 2.03 | 2.01 | % | 0.17 | 0 | 0 | 1.07 | -0.69 | 0.15 | -0.02 | 7/21/2025 4:00:02 PM EST | |||
| 12.00 | 2.39 | 2.45 | 2.42 | 2.36 | 0.00 | 0.00% | 0.20 | 0 | 61 | 1.09 | -0.75 | 0.13 | -0.02 | 7/18/2025 | 7/21/2025 4:00:02 PM EST |
| 12.50 | 2.75 | 2.88 | 2.82 | 2.85 | 0.00 | 0.00% | 0.23 | 0 | 12 | 1.02 | -0.80 | 0.12 | -0.02 | 7/18/2025 | 7/21/2025 4:00:02 PM EST |
| 13.00 | 3.25 | 3.30 | 3.28 | % | 0.25 | 0 | 0 | 1.08 | -0.84 | 0.10 | -0.02 | 7/21/2025 4:00:02 PM EST | |||
| 13.50 | 3.70 | 4.05 | 3.88 | % | 0.29 | 0 | 0 | 1.60 | -0.88 | 0.08 | -0.01 | 7/21/2025 4:00:02 PM EST | |||
| 14.00 | 4.15 | 4.25 | 4.20 | 3.95 | 0.00 | 0.00% | 0.30 | 0 | 1 | 0.97 | -0.90 | 0.07 | -0.01 | 7/21/2025 | 7/21/2025 4:00:02 PM EST |
| 15.00 | 5.10 | 5.20 | 5.15 | 5.50 | 0.00 | 0.00% | 0.34 | 0 | 500 | 1.05 | -0.94 | 0.05 | -0.01 | 7/16/2025 | 7/21/2025 4:00:02 PM EST |
| 16.00 | 6.10 | 6.20 | 6.15 | % | 0.38 | 0 | 0 | 1.33 | -0.97 | 0.03 | 0.00 | 7/21/2025 4:00:02 PM EST |