Options Chain for SNAP INC CL A (SNAP) - $7.09 as of 9/5/2025 3:42:47 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 | 4.05 | 5.20 | 4.63 | 4.29 | +0.24 | +5.93% | 1.54 | 5 | 6 | 0.00 | 1.00 | 0.00 | 0.00 | 9/5/2025 | 9/5/2025 3:59:54 PM EST |
| 4.00 | 3.00 | 3.95 | 3.48 | 3.16 | +0.04 | +1.29% | 0.87 | 3 | 3 | 6.33 | 1.00 | 0.00 | 0.00 | 9/5/2025 | 9/5/2025 3:59:54 PM EST |
| 4.50 | 2.48 | 3.10 | 2.79 | 2.57 | -0.10 | -3.75% | 0.62 | 3 | 4 | 3.90 | 1.00 | 0.00 | 0.00 | 9/5/2025 | 9/5/2025 3:59:54 PM EST |
| 5.00 | 2.04 | 2.60 | 2.32 | 2.30 | +0.19 | +9.01% | 0.46 | 6 | 57 | 3.28 | 1.00 | 0.00 | 0.00 | 9/5/2025 | 9/5/2025 3:59:54 PM EST |
| 5.50 | 1.80 | 1.91 | 1.86 | 1.69 | -0.10 | -5.59% | 0.34 | 1 | 8 | 1.37 | 1.00 | 0.00 | 0.00 | 9/5/2025 | 9/5/2025 3:59:54 PM EST |
| 6.00 | 1.30 | 1.35 | 1.33 | 1.30 | +0.18 | +16.08% | 0.22 | 37 | 570 | 1.02 | 0.99 | 0.03 | 0.00 | 9/5/2025 | 9/5/2025 3:59:54 PM EST |
| 6.50 | 0.81 | 0.85 | 0.83 | 0.81 | +0.18 | +28.58% | 0.13 | 218 | 472 | 0.69 | 0.94 | 0.22 | -0.01 | 9/5/2025 | 9/5/2025 3:59:54 PM EST |
| 7.00 | 0.37 | 0.39 | 0.38 | 0.38 | +0.14 | +58.34% | 0.05 | 2,483 | 4,575 | 0.47 | 0.77 | 0.69 | -0.01 | 9/5/2025 | 9/5/2025 3:59:54 PM EST |
| 7.50 | 0.11 | 0.12 | 0.12 | 0.11 | +0.04 | +57.15% | 0.02 | 11,432 | 49,434 | 0.47 | 0.36 | 0.80 | -0.01 | 9/5/2025 | 9/5/2025 3:59:54 PM EST |
| 8.00 | 0.02 | 0.03 | 0.03 | 0.03 | -0.01 | -25.00% | 0.00 | 2,982 | 15,297 | 0.50 | 0.12 | 0.35 | -0.01 | 9/5/2025 | 9/5/2025 3:59:54 PM EST |
| 8.50 | 0.01 | 0.02 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 63 | 3,470 | 0.66 | 0.03 | 0.11 | 0.00 | 9/5/2025 | 9/5/2025 3:59:54 PM EST |
| 9.00 | 0.01 | 0.02 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 923 | 1,399 | 0.86 | 0.00 | 0.02 | 0.00 | 9/5/2025 | 9/5/2025 3:59:54 PM EST |
| 9.50 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 1 | 941 | 0.97 | 0.00 | 0.00 | 0.00 | 9/5/2025 | 9/5/2025 3:59:54 PM EST |
| 10.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,303 | 1.12 | 0.00 | 0.00 | 0.00 | 9/4/2025 | 9/5/2025 3:59:54 PM EST |
| 10.50 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,549 | 1.41 | 0.00 | 0.00 | 0.00 | 9/4/2025 | 9/5/2025 3:59:54 PM EST |
| 11.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 197 | 1.39 | 0.00 | 0.00 | 0.00 | 9/4/2025 | 9/5/2025 3:59:54 PM EST |
| 11.50 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 918 | 1.52 | 0.00 | 0.00 | 0.00 | 9/3/2025 | 9/5/2025 3:59:54 PM EST |
| 12.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 168 | 1.63 | 0.00 | 0.00 | 0.00 | 9/3/2025 | 9/5/2025 3:59:54 PM EST |
| 12.50 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 39 | 1.74 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 9/5/2025 3:59:54 PM EST |
| 13.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 290 | 1.85 | 0.00 | 0.00 | 0.00 | 9/3/2025 | 9/5/2025 3:59:54 PM EST |
| 13.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.95 | 0.00 | 0.00 | 0.00 | 8/18/2025 | 9/5/2025 3:59:54 PM EST |
| 14.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 2.04 | 0.00 | 0.00 | 0.00 | 9/5/2025 3:59:54 PM EST | |||
| 14.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.13 | 0.00 | 0.00 | 0.00 | 8/6/2025 | 9/5/2025 3:59:54 PM EST |
| 15.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3 | 2.22 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 9/5/2025 3:59:54 PM EST |
| 16.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 2.39 | 0.00 | 0.00 | 0.00 | 9/5/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 2.96 | 0.00 | 0.00 | 0.00 | 9/5/2025 3:59:54 PM EST | |||
| 4.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 2.08 | 0.00 | 0.00 | 0.00 | 9/5/2025 3:59:54 PM EST | |||
| 4.50 | 0.00 | 0.01 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.71 | 0.00 | 0.00 | 0.00 | 8/14/2025 | 9/5/2025 3:59:54 PM EST |
| 5.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 9/5/2025 3:59:54 PM EST | |||
| 5.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 70 | 1.07 | 0.00 | 0.00 | 0.00 | 9/3/2025 | 9/5/2025 3:59:54 PM EST |
| 6.00 | 0.00 | 0.01 | 0.01 | 0.02 | +0.01 | +100.00% | 0.00 | 73 | 320 | 0.78 | -0.01 | 0.03 | 0.00 | 9/5/2025 | 9/5/2025 3:59:54 PM EST |
| 6.50 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 4,846 | 15,827 | 0.51 | -0.06 | 0.22 | -0.01 | 9/5/2025 | 9/5/2025 3:59:54 PM EST |
| 7.00 | 0.06 | 0.07 | 0.07 | 0.06 | -0.07 | -53.85% | 0.01 | 2,854 | 14,760 | 0.46 | -0.23 | 0.69 | -0.01 | 9/5/2025 | 9/5/2025 3:59:54 PM EST |
| 7.50 | 0.30 | 0.31 | 0.31 | 0.31 | -0.16 | -34.05% | 0.04 | 1,051 | 1,929 | 0.46 | -0.64 | 0.80 | -0.01 | 9/5/2025 | 9/5/2025 3:59:54 PM EST |
| 8.00 | 0.70 | 0.73 | 0.72 | 0.74 | -0.18 | -19.57% | 0.09 | 195 | 2,664 | 0.52 | -0.88 | 0.35 | -0.01 | 9/5/2025 | 9/5/2025 3:59:54 PM EST |
| 8.50 | 1.17 | 1.23 | 1.20 | 1.21 | -0.20 | -14.19% | 0.14 | 1 | 225 | 0.74 | -0.97 | 0.11 | 0.00 | 9/5/2025 | 9/5/2025 3:59:54 PM EST |
| 9.00 | 1.67 | 1.71 | 1.69 | 1.88 | 0.00 | 0.00% | 0.19 | 0 | 231 | 0.95 | -1.00 | 0.02 | 0.00 | 9/4/2025 | 9/5/2025 3:59:54 PM EST |
| 9.50 | 2.08 | 2.23 | 2.16 | 2.41 | +0.16 | +7.12% | 0.23 | 1 | 62 | 1.13 | -1.00 | 0.00 | 0.00 | 9/5/2025 | 9/5/2025 3:59:54 PM EST |
| 10.00 | 2.63 | 2.73 | 2.68 | 2.76 | -0.03 | -1.08% | 0.27 | 1 | 76 | 1.30 | -1.00 | 0.00 | 0.00 | 9/5/2025 | 9/5/2025 3:59:54 PM EST |
| 10.50 | 3.15 | 3.25 | 3.20 | 3.25 | 0.00 | 0.00% | 0.30 | 0 | 8 | 1.64 | -1.00 | 0.00 | 0.00 | 8/20/2025 | 9/5/2025 3:59:54 PM EST |
| 11.00 | 3.65 | 3.75 | 3.70 | 2.08 | 0.00 | 0.00% | 0.34 | 0 | 3 | 1.80 | -1.00 | 0.00 | 0.00 | 8/5/2025 | 9/5/2025 3:59:54 PM EST |
| 11.50 | 4.15 | 4.25 | 4.20 | 4.44 | 0.00 | 0.00% | 0.37 | 0 | 3 | 1.95 | -1.00 | 0.00 | 0.00 | 8/21/2025 | 9/5/2025 3:59:54 PM EST |
| 12.00 | 4.65 | 4.75 | 4.70 | % | 0.39 | 0 | 0 | 2.08 | -1.00 | 0.00 | 0.00 | 9/5/2025 3:59:54 PM EST | |||
| 12.50 | 5.15 | 5.25 | 5.20 | % | 0.42 | 0 | 0 | 2.21 | -1.00 | 0.00 | 0.00 | 9/5/2025 3:59:54 PM EST | |||
| 13.00 | 5.65 | 5.75 | 5.70 | % | 0.44 | 0 | 0 | 2.34 | -1.00 | 0.00 | 0.00 | 9/5/2025 3:59:54 PM EST | |||
| 13.50 | 6.15 | 6.25 | 6.20 | % | 0.46 | 0 | 0 | 2.46 | -1.00 | 0.00 | 0.00 | 9/5/2025 3:59:54 PM EST | |||
| 14.00 | 6.65 | 6.75 | 6.70 | % | 0.48 | 0 | 0 | 2.57 | -1.00 | 0.00 | 0.00 | 9/5/2025 3:59:54 PM EST | |||
| 14.50 | 7.15 | 7.25 | 7.20 | % | 0.50 | 0 | 0 | 2.68 | -1.00 | 0.00 | 0.00 | 9/5/2025 3:59:54 PM EST | |||
| 15.00 | 7.65 | 7.75 | 7.70 | 7.90 | 0.00 | 0.00% | 0.51 | 0 | 50 | 2.78 | -1.00 | 0.00 | 0.00 | 9/4/2025 | 9/5/2025 3:59:54 PM EST |
| 16.00 | 8.65 | 8.75 | 8.70 | 8.70 | 0.00 | 0.00% | 0.54 | 0 | 2 | 2.98 | -1.00 | 0.00 | 0.00 | 9/3/2025 | 9/5/2025 3:59:54 PM EST |