Options Chain for SNAP INC CL A (SNAP) - $9.69 as of 7/29/2025 2:38:34 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 | 8.25 | 8.65 | 8.45 | 7.63 | 0.00 | 0.00% | 8.45 | 0 | 9 | 4.91 | 1.00 | 0.00 | 0.00 | 6/27/2025 | 7/29/2025 1:59:03 PM EST |
| 2.00 | 7.40 | 7.50 | 7.45 | 7.47 | -0.27 | -3.49% | 3.73 | 1 | 2 | 2.47 | 1.00 | 0.00 | 0.00 | 7/29/2025 | 7/29/2025 1:59:03 PM EST |
| 3.00 | 6.40 | 6.50 | 6.45 | 6.78 | 0.00 | 0.00% | 2.15 | 0 | 92 | 1.80 | 1.00 | 0.00 | 0.00 | 7/24/2025 | 7/29/2025 1:59:03 PM EST |
| 4.00 | 5.40 | 5.55 | 5.48 | 6.28 | 0.00 | 0.00% | 1.37 | 0 | 3 | 1.35 | 1.00 | 0.00 | 0.00 | 7/22/2025 | 7/29/2025 1:59:03 PM EST |
| 5.00 | 4.45 | 4.55 | 4.50 | 4.65 | -0.10 | -2.11% | 0.90 | 30 | 160 | 1.17 | 0.99 | 0.01 | 0.00 | 7/29/2025 | 7/29/2025 1:59:03 PM EST |
| 6.00 | 3.50 | 3.60 | 3.55 | 3.55 | -0.15 | -4.06% | 0.59 | 5 | 188 | 0.87 | 0.95 | 0.03 | 0.00 | 7/29/2025 | 7/29/2025 1:59:03 PM EST |
| 7.00 | 2.64 | 2.69 | 2.67 | 2.87 | 0.00 | 0.00% | 0.38 | 0 | 694 | 0.76 | 0.88 | 0.07 | -0.01 | 7/28/2025 | 7/29/2025 1:59:03 PM EST |
| 8.00 | 1.89 | 1.92 | 1.91 | 1.90 | -0.16 | -7.77% | 0.24 | 110 | 8,426 | 0.75 | 0.77 | 0.11 | -0.01 | 7/29/2025 | 7/29/2025 1:59:03 PM EST |
| 9.00 | 1.29 | 1.31 | 1.30 | 1.31 | -0.18 | -12.09% | 0.14 | 156 | 5,793 | 0.75 | 0.63 | 0.14 | -0.01 | 7/29/2025 | 7/29/2025 1:59:03 PM EST |
| 10.00 | 0.84 | 0.86 | 0.85 | 0.86 | -0.14 | -14.00% | 0.08 | 1,697 | 10,109 | 0.75 | 0.48 | 0.15 | -0.01 | 7/29/2025 | 7/29/2025 1:59:03 PM EST |
| 11.00 | 0.53 | 0.55 | 0.54 | 0.53 | -0.13 | -19.70% | 0.05 | 241 | 12,488 | 0.74 | 0.35 | 0.14 | -0.01 | 7/29/2025 | 7/29/2025 1:59:03 PM EST |
| 12.00 | 0.32 | 0.34 | 0.33 | 0.32 | -0.09 | -21.96% | 0.03 | 139 | 17,314 | 0.74 | 0.24 | 0.12 | -0.01 | 7/29/2025 | 7/29/2025 1:59:03 PM EST |
| 13.00 | 0.19 | 0.21 | 0.20 | 0.19 | -0.07 | -26.93% | 0.02 | 122 | 7,073 | 0.73 | 0.17 | 0.09 | -0.01 | 7/29/2025 | 7/29/2025 1:59:03 PM EST |
| 14.00 | 0.11 | 0.14 | 0.13 | 0.12 | -0.04 | -25.00% | 0.01 | 23 | 7,988 | 0.75 | 0.11 | 0.07 | -0.01 | 7/29/2025 | 7/29/2025 1:59:03 PM EST |
| 15.00 | 0.07 | 0.09 | 0.08 | 0.09 | -0.03 | -25.00% | 0.01 | 234 | 22,289 | 0.76 | 0.07 | 0.05 | 0.00 | 7/29/2025 | 7/29/2025 1:59:03 PM EST |
| 16.00 | 0.00 | 0.08 | 0.04 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 522 | 0.84 | 0.05 | 0.04 | 0.00 | 7/25/2025 | 7/29/2025 1:59:03 PM EST |
| 17.00 | 0.01 | 0.10 | 0.06 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 492 | 0.81 | 0.03 | 0.03 | 0.00 | 7/24/2025 | 7/29/2025 1:59:03 PM EST |
| 18.00 | 0.00 | 0.07 | 0.04 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 561 | 0.96 | 0.02 | 0.02 | 0.00 | 7/28/2025 | 7/29/2025 1:59:03 PM EST |
| 20.00 | 0.02 | 0.03 | 0.03 | 0.02 | -0.01 | -33.34% | 0.00 | 3 | 8,690 | 0.91 | 0.01 | 0.01 | 0.00 | 7/29/2025 | 7/29/2025 1:59:03 PM EST |
| 22.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 676 | 1.03 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 7/29/2025 1:59:03 PM EST |
| 25.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,844 | 1.10 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 7/29/2025 1:59:03 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 | 0.00 | 0.00% | 0.01 | 0 | 8 | 2.60 | 0.00 | 0.00 | 0.00 | 6/5/2025 | 7/29/2025 1:59:03 PM EST |
| 2.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 17 | 1.97 | 0.00 | 0.00 | 0.00 | 6/5/2025 | 7/29/2025 1:59:03 PM EST |
| 3.00 | 0.00 | 0.03 | 0.02 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 1,211 | 1.57 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 7/29/2025 1:59:03 PM EST |
| 4.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 126 | 1.13 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 7/29/2025 1:59:03 PM EST |
| 5.00 | 0.01 | 0.04 | 0.03 | 0.03 | +0.02 | +200.00% | 0.01 | 1 | 840 | 0.87 | -0.01 | 0.01 | 0.00 | 7/29/2025 | 7/29/2025 1:59:03 PM EST |
| 6.00 | 0.05 | 0.07 | 0.06 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 3,129 | 0.79 | -0.05 | 0.03 | 0.00 | 7/28/2025 | 7/29/2025 1:59:03 PM EST |
| 7.00 | 0.16 | 0.18 | 0.17 | 0.17 | +0.01 | +6.25% | 0.02 | 19 | 2,964 | 0.76 | -0.12 | 0.07 | -0.01 | 7/29/2025 | 7/29/2025 1:59:03 PM EST |
| 8.00 | 0.40 | 0.41 | 0.41 | 0.40 | +0.03 | +8.11% | 0.05 | 36 | 12,847 | 0.74 | -0.23 | 0.11 | -0.01 | 7/29/2025 | 7/29/2025 1:59:03 PM EST |
| 9.00 | 0.79 | 0.81 | 0.80 | 0.81 | +0.08 | +10.96% | 0.09 | 105 | 8,559 | 0.75 | -0.37 | 0.14 | -0.01 | 7/29/2025 | 7/29/2025 1:59:03 PM EST |
| 10.00 | 1.34 | 1.36 | 1.35 | 1.37 | +0.12 | +9.60% | 0.14 | 28 | 6,354 | 0.74 | -0.52 | 0.15 | -0.01 | 7/29/2025 | 7/29/2025 1:59:03 PM EST |
| 11.00 | 2.02 | 2.08 | 2.05 | 1.90 | 0.00 | 0.00% | 0.19 | 0 | 6,176 | 0.74 | -0.65 | 0.14 | -0.01 | 7/25/2025 | 7/29/2025 1:59:03 PM EST |
| 12.00 | 2.82 | 2.87 | 2.85 | 2.67 | 0.00 | 0.00% | 0.24 | 0 | 746 | 0.74 | -0.76 | 0.12 | -0.01 | 7/28/2025 | 7/29/2025 1:59:03 PM EST |
| 13.00 | 3.70 | 3.75 | 3.73 | 3.60 | 0.00 | 0.00% | 0.29 | 0 | 785 | 0.78 | -0.83 | 0.09 | -0.01 | 7/25/2025 | 7/29/2025 1:59:03 PM EST |
| 14.00 | 4.60 | 4.70 | 4.65 | 4.65 | 0.00 | 0.00% | 0.33 | 0 | 672 | 0.73 | -0.89 | 0.07 | -0.01 | 7/16/2025 | 7/29/2025 1:59:03 PM EST |
| 15.00 | 5.55 | 5.65 | 5.60 | 4.85 | 0.00 | 0.00% | 0.37 | 0 | 100 | 0.79 | -0.93 | 0.05 | 0.00 | 7/22/2025 | 7/29/2025 1:59:03 PM EST |
| 16.00 | 6.55 | 6.60 | 6.58 | 7.88 | 0.00 | 0.00% | 0.41 | 0 | 0 | 0.94 | -0.95 | 0.04 | 0.00 | 6/20/2025 | 7/29/2025 1:59:03 PM EST |
| 17.00 | 7.50 | 7.60 | 7.55 | 8.68 | 0.00 | 0.00% | 0.44 | 0 | 0 | 1.02 | -0.97 | 0.03 | 0.00 | 5/29/2025 | 7/29/2025 1:59:03 PM EST |
| 18.00 | 8.50 | 8.60 | 8.55 | 7.71 | 0.00 | 0.00% | 0.48 | 0 | 4 | 1.09 | -0.98 | 0.02 | 0.00 | 7/22/2025 | 7/29/2025 1:59:03 PM EST |
| 20.00 | 10.50 | 10.60 | 10.55 | 11.60 | 0.00 | 0.00% | 0.53 | 0 | 0 | 1.23 | -0.99 | 0.01 | 0.00 | 5/21/2025 | 7/29/2025 1:59:03 PM EST |
| 22.00 | 12.50 | 12.60 | 12.55 | 14.15 | 0.00 | 0.00% | 0.57 | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 4/11/2025 | 7/29/2025 1:59:03 PM EST |
| 25.00 | 15.50 | 15.60 | 15.55 | 16.95 | 0.00 | 0.00% | 0.62 | 0 | 10 | 1.51 | -1.00 | 0.00 | 0.00 | 6/13/2025 | 7/29/2025 1:59:03 PM EST |