Options Chain for SNAP INC CL A (SNAP) - $7.25 as of 9/3/2025 9:17:24 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 3.75 | 4.35 | 4.05 | 4.29 | +0.14 | +3.38% | 1.35 | 7 | 12 | 0.00 | 1.00 | 0.00 | 0.00 | 9/3/2025 | 9/3/2025 3:59:57 PM EST |
| 4.00 | 2.78 | 3.35 | 3.07 | 3.29 | +0.17 | +5.45% | 0.77 | 5 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 9/3/2025 | 9/3/2025 3:59:57 PM EST |
| 4.50 | 2.58 | 2.87 | 2.73 | 2.83 | +0.37 | +15.05% | 0.61 | 6 | 11 | 5.31 | 1.00 | 0.00 | 0.00 | 9/3/2025 | 9/3/2025 3:59:57 PM EST |
| 5.00 | 2.03 | 2.39 | 2.21 | 2.21 | +0.25 | +12.76% | 0.44 | 15 | 52 | 4.69 | 1.00 | 0.00 | 0.00 | 9/3/2025 | 9/3/2025 3:59:57 PM EST |
| 5.50 | 1.64 | 1.85 | 1.75 | 1.73 | +0.01 | +0.59% | 0.32 | 9 | 33 | 3.51 | 1.00 | 0.00 | 0.00 | 9/3/2025 | 9/3/2025 3:59:57 PM EST |
| 6.00 | 1.23 | 1.27 | 1.25 | 1.28 | -0.04 | -3.03% | 0.21 | 20 | 277 | 2.15 | 1.00 | 0.00 | 0.00 | 9/3/2025 | 9/3/2025 3:59:57 PM EST |
| 6.50 | 0.74 | 0.77 | 0.76 | 0.72 | -0.12 | -14.29% | 0.12 | 259 | 1,393 | 1.06 | 0.99 | 0.07 | 0.00 | 9/3/2025 | 9/3/2025 3:59:57 PM EST |
| 7.00 | 0.27 | 0.30 | 0.29 | 0.28 | -0.10 | -26.32% | 0.04 | 8,080 | 5,880 | 0.57 | 0.80 | 0.90 | -0.02 | 9/3/2025 | 9/3/2025 3:59:57 PM EST |
| 7.50 | 0.04 | 0.05 | 0.05 | 0.05 | -0.02 | -28.58% | 0.01 | 35,501 | 30,936 | 0.62 | 0.23 | 0.94 | -0.03 | 9/3/2025 | 9/3/2025 3:59:57 PM EST |
| 8.00 | 0.01 | 0.02 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 25,920 | 17,410 | 0.89 | 0.02 | 0.14 | 0.00 | 9/3/2025 | 9/3/2025 3:59:57 PM EST |
| 8.50 | 0.01 | 0.02 | 0.02 | 0.02 | +0.01 | +100.00% | 0.00 | 2,915 | 2,086 | 1.29 | 0.00 | 0.00 | 0.00 | 9/3/2025 | 9/3/2025 3:59:57 PM EST |
| 9.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 159 | 2,581 | 1.54 | 0.00 | 0.00 | 0.00 | 9/3/2025 | 9/3/2025 3:59:57 PM EST |
| 9.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,062 | 1.84 | 0.00 | 0.00 | 0.00 | 9/2/2025 | 9/3/2025 3:59:57 PM EST |
| 10.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 2 | 4,070 | 2.13 | 0.00 | 0.00 | 0.00 | 9/3/2025 | 9/3/2025 3:59:57 PM EST |
| 10.50 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 9 | 98 | 2.39 | 0.00 | 0.00 | 0.00 | 9/3/2025 | 9/3/2025 3:59:57 PM EST |
| 11.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 418 | 2.64 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 9/3/2025 3:59:57 PM EST |
| 11.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 39 | 2.87 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 9/3/2025 3:59:57 PM EST |
| 12.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3,618 | 3.09 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 9/3/2025 3:59:57 PM EST |
| 12.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 22 | 3.29 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 9/3/2025 3:59:57 PM EST |
| 13.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 8/15/2025 | 9/3/2025 3:59:57 PM EST |
| 13.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 51 | 0.00 | 0.00 | 0.00 | 0.00 | 9/2/2025 | 9/3/2025 3:59:57 PM EST |
| 14.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 9/3/2025 3:59:57 PM EST |
| 14.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 8/6/2025 | 9/3/2025 3:59:57 PM EST |
| 15.00 | 0.00 | 0.01 | 0.01 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.00 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 9/3/2025 3:59:57 PM EST |
| 16.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.00 | 0.00 | 0.00 | 0.00 | 9/2/2025 | 9/3/2025 3:59:57 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 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.00 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 9/3/2025 3:59:57 PM EST |
| 4.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/3/2025 3:59:57 PM EST | |||
| 4.50 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1 | 3.16 | 0.00 | 0.00 | 0.00 | 8/28/2025 | 9/3/2025 3:59:57 PM EST |
| 5.00 | 0.00 | 0.01 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 18 | 2.54 | 0.00 | 0.00 | 0.00 | 8/18/2025 | 9/3/2025 3:59:57 PM EST |
| 5.50 | 0.00 | 0.07 | 0.04 | % | 0.01 | 0 | 0 | 2.98 | 0.00 | 0.00 | 0.00 | 9/3/2025 3:59:57 PM EST | |||
| 6.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,157 | 1.43 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 9/3/2025 3:59:57 PM EST |
| 6.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 18 | 19,884 | 0.91 | -0.01 | 0.07 | 0.00 | 9/3/2025 | 9/3/2025 3:59:57 PM EST |
| 7.00 | 0.03 | 0.04 | 0.04 | 0.04 | 0.00 | 0.00% | 0.01 | 7,055 | 14,533 | 0.57 | -0.20 | 0.90 | -0.02 | 9/3/2025 | 9/3/2025 3:59:57 PM EST |
| 7.50 | 0.29 | 0.31 | 0.30 | 0.30 | +0.07 | +30.44% | 0.04 | 4,682 | 3,588 | 0.65 | -0.77 | 0.94 | -0.03 | 9/3/2025 | 9/3/2025 3:59:57 PM EST |
| 8.00 | 0.74 | 0.78 | 0.76 | 0.71 | +0.01 | +1.43% | 0.10 | 84 | 497 | 1.06 | -0.98 | 0.14 | 0.00 | 9/3/2025 | 9/3/2025 3:59:57 PM EST |
| 8.50 | 1.24 | 1.28 | 1.26 | 1.20 | -0.31 | -20.53% | 0.15 | 36 | 255 | 1.37 | -1.00 | 0.00 | 0.00 | 9/3/2025 | 9/3/2025 3:59:57 PM EST |
| 9.00 | 1.73 | 1.77 | 1.75 | 1.79 | -0.05 | -2.72% | 0.19 | 3 | 77 | 1.75 | -1.00 | 0.00 | 0.00 | 9/3/2025 | 9/3/2025 3:59:57 PM EST |
| 9.50 | 2.23 | 2.27 | 2.25 | 2.15 | -0.27 | -11.16% | 0.24 | 4 | 2 | 2.08 | -1.00 | 0.00 | 0.00 | 9/3/2025 | 9/3/2025 3:59:57 PM EST |
| 10.00 | 2.72 | 2.87 | 2.80 | 2.73 | -0.15 | -5.21% | 0.28 | 2 | 42 | 3.56 | -1.00 | 0.00 | 0.00 | 9/3/2025 | 9/3/2025 3:59:57 PM EST |
| 10.50 | 3.20 | 4.25 | 3.73 | 3.22 | 0.00 | 0.00% | 0.36 | 0 | 8 | 8.89 | -1.00 | 0.00 | 0.00 | 8/11/2025 | 9/3/2025 3:59:57 PM EST |
| 11.00 | 3.70 | 4.75 | 4.23 | 3.97 | 0.00 | 0.00% | 0.38 | 0 | 11 | 9.33 | -1.00 | 0.00 | 0.00 | 8/21/2025 | 9/3/2025 3:59:57 PM EST |
| 11.50 | 4.20 | 5.55 | 4.88 | 2.54 | 0.00 | 0.00% | 0.42 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 8/1/2025 | 9/3/2025 3:59:57 PM EST |
| 12.00 | 4.70 | 5.95 | 5.33 | % | 0.44 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 9/3/2025 3:59:57 PM EST | |||
| 12.50 | 5.20 | 6.25 | 5.73 | 4.90 | 0.00 | 0.00% | 0.46 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 8/6/2025 | 9/3/2025 3:59:57 PM EST |
| 13.00 | 5.70 | 7.45 | 6.58 | % | 0.51 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 9/3/2025 3:59:57 PM EST | |||
| 13.50 | 6.20 | 7.40 | 6.80 | % | 0.50 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 9/3/2025 3:59:57 PM EST | |||
| 14.00 | 6.70 | 8.60 | 7.65 | % | 0.55 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 9/3/2025 3:59:57 PM EST | |||
| 14.50 | 7.20 | 9.25 | 8.23 | % | 0.57 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 9/3/2025 3:59:57 PM EST | |||
| 15.00 | 7.70 | 9.75 | 8.73 | 8.00 | 0.00 | 0.00% | 0.58 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 8/27/2025 | 9/3/2025 3:59:57 PM EST |
| 16.00 | 8.70 | 9.75 | 9.23 | 8.88 | 0.00 | 0.00% | 0.58 | 0 | 16 | 0.00 | -1.00 | 0.00 | 0.00 | 8/14/2025 | 9/3/2025 3:59:57 PM EST |