Options Chain for SNAP INC CL A (SNAP) - $8.71 as of 3/31/2025 10:24:29 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 5.75 | 5.85 | 6.45 | 0.00 | 0.00% | 0 | 26 | 0.93 | 0.99 | 0.00 | 0.00 | 3/26/2025 | 3/31/2025 3:59:49 PM EST |
| 5.00 | 3.95 | 4.05 | 4.29 | 0.00 | 0.00% | 0 | 55 | 0.69 | 0.92 | 0.03 | 0.00 | 3/28/2025 | 3/31/2025 3:59:49 PM EST |
| 6.00 | 2.84 | 3.30 | 3.38 | 0.00 | 0.00% | 0 | 59 | 0.69 | 0.86 | 0.05 | 0.00 | 3/28/2025 | 3/31/2025 3:59:49 PM EST |
| 7.00 | 2.34 | 2.59 | 3.17 | 0.00 | 0.00% | 0 | 38 | 0.68 | 0.77 | 0.07 | 0.00 | 3/24/2025 | 3/31/2025 3:59:49 PM EST |
| 8.00 | 1.99 | 2.03 | 2.00 | -0.14 | -6.55% | 61 | 1,599 | 0.68 | 0.68 | 0.09 | 0.00 | 3/31/2025 | 3/31/2025 3:59:49 PM EST |
| 9.00 | 1.54 | 1.58 | 1.54 | -0.11 | -6.67% | 108 | 2,282 | 0.68 | 0.58 | 0.10 | -0.01 | 3/31/2025 | 3/31/2025 3:59:49 PM EST |
| 10.00 | 1.19 | 1.22 | 1.20 | -0.11 | -8.40% | 8 | 2,467 | 0.67 | 0.49 | 0.10 | -0.01 | 3/31/2025 | 3/31/2025 3:59:49 PM EST |
| 11.00 | 0.91 | 0.94 | 0.92 | -0.10 | -9.81% | 6 | 1,804 | 0.67 | 0.41 | 0.10 | 0.00 | 3/31/2025 | 3/31/2025 3:59:49 PM EST |
| 12.00 | 0.70 | 0.73 | 0.71 | -0.06 | -7.80% | 174 | 2,277 | 0.67 | 0.33 | 0.09 | 0.00 | 3/31/2025 | 3/31/2025 3:59:49 PM EST |
| 13.00 | 0.54 | 0.57 | 0.52 | -0.09 | -14.76% | 1,006 | 4,746 | 0.68 | 0.27 | 0.08 | 0.00 | 3/31/2025 | 3/31/2025 3:59:49 PM EST |
| 14.00 | 0.41 | 0.45 | 0.39 | -0.08 | -17.03% | 62 | 521 | 0.68 | 0.22 | 0.07 | 0.00 | 3/31/2025 | 3/31/2025 3:59:49 PM EST |
| 15.00 | 0.32 | 0.35 | 0.33 | -0.04 | -10.82% | 150 | 1,052 | 0.68 | 0.18 | 0.07 | 0.00 | 3/31/2025 | 3/31/2025 3:59:49 PM EST |
| 16.00 | 0.25 | 0.28 | 0.23 | -0.07 | -23.34% | 15 | 173 | 0.68 | 0.15 | 0.06 | 0.00 | 3/31/2025 | 3/31/2025 3:59:49 PM EST |
| 17.00 | 0.19 | 0.22 | 0.22 | 0.00 | 0.00% | 0 | 497 | 0.68 | 0.12 | 0.05 | 0.00 | 3/28/2025 | 3/31/2025 3:59:49 PM EST |
| 18.00 | 0.15 | 0.18 | 0.15 | -0.04 | -21.06% | 1 | 77 | 0.69 | 0.10 | 0.04 | 0.00 | 3/31/2025 | 3/31/2025 3:59:49 PM EST |
| 20.00 | 0.09 | 0.12 | 0.10 | -0.02 | -16.67% | 111 | 7,037 | 0.69 | 0.07 | 0.03 | 0.00 | 3/31/2025 | 3/31/2025 3:59:49 PM EST |
| 22.00 | 0.06 | 0.09 | 0.08 | 0.00 | 0.00% | 0 | 251 | 0.70 | 0.05 | 0.02 | 0.00 | 3/20/2025 | 3/31/2025 3:59:49 PM EST |
| 25.00 | 0.02 | 0.05 | 0.05 | 0.00 | 0.00% | 1 | 872 | 0.69 | 0.03 | 0.01 | 0.00 | 3/31/2025 | 3/31/2025 3:59:49 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.01 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 1,206 | 0.81 | -0.01 | 0.00 | 0.00 | 3/13/2025 | 3/31/2025 3:59:49 PM EST |
| 5.00 | 0.17 | 0.20 | 0.20 | +0.09 | +81.82% | 10 | 731 | 0.72 | -0.08 | 0.03 | 0.00 | 3/31/2025 | 3/31/2025 3:59:49 PM EST |
| 6.00 | 0.37 | 0.40 | 0.41 | +0.06 | +17.15% | 12 | 1,088 | 0.70 | -0.14 | 0.05 | 0.00 | 3/31/2025 | 3/31/2025 3:59:49 PM EST |
| 7.00 | 0.68 | 0.72 | 0.71 | +0.04 | +5.97% | 9 | 1,260 | 0.69 | -0.23 | 0.07 | 0.00 | 3/31/2025 | 3/31/2025 3:59:49 PM EST |
| 8.00 | 1.12 | 1.15 | 1.15 | +0.05 | +4.55% | 22 | 5,916 | 0.68 | -0.32 | 0.09 | 0.00 | 3/31/2025 | 3/31/2025 3:59:49 PM EST |
| 9.00 | 1.65 | 1.69 | 1.67 | +0.06 | +3.73% | 1,017 | 2,905 | 0.67 | -0.42 | 0.10 | -0.01 | 3/31/2025 | 3/31/2025 3:59:49 PM EST |
| 10.00 | 2.29 | 2.33 | 2.30 | +0.55 | +31.43% | 6 | 2,649 | 0.67 | -0.51 | 0.10 | -0.01 | 3/31/2025 | 3/31/2025 3:59:49 PM EST |
| 11.00 | 3.00 | 3.05 | 2.38 | 0.00 | 0.00% | 0 | 5,582 | 0.67 | -0.59 | 0.10 | 0.00 | 3/25/2025 | 3/31/2025 3:59:49 PM EST |
| 12.00 | 3.75 | 3.85 | 3.80 | +0.70 | +22.59% | 5 | 710 | 0.66 | -0.67 | 0.09 | 0.00 | 3/31/2025 | 3/31/2025 3:59:49 PM EST |
| 13.00 | 4.60 | 4.70 | 4.65 | -0.11 | -2.32% | 11 | 726 | 0.67 | -0.73 | 0.08 | 0.00 | 3/31/2025 | 3/31/2025 3:59:49 PM EST |
| 14.00 | 5.50 | 5.60 | 5.55 | +0.40 | +7.77% | 30 | 995 | 0.68 | -0.78 | 0.07 | 0.00 | 3/31/2025 | 3/31/2025 3:59:49 PM EST |
| 15.00 | 6.40 | 6.50 | 6.75 | +1.20 | +21.63% | 6 | 641 | 0.67 | -0.82 | 0.07 | 0.00 | 3/31/2025 | 3/31/2025 3:59:49 PM EST |
| 16.00 | 7.35 | 7.45 | 7.35 | +0.43 | +6.22% | 1 | 47 | 0.68 | -0.85 | 0.06 | 0.00 | 3/31/2025 | 3/31/2025 3:59:49 PM EST |
| 17.00 | 8.30 | 8.40 | 8.35 | +0.95 | +12.84% | 6 | 325 | 0.68 | -0.88 | 0.05 | 0.00 | 3/31/2025 | 3/31/2025 3:59:49 PM EST |
| 18.00 | 9.25 | 9.40 | 7.00 | 0.00 | 0.00% | 0 | 5 | 0.74 | -0.90 | 0.04 | 0.00 | 1/31/2025 | 3/31/2025 3:59:49 PM EST |
| 20.00 | 11.25 | 11.35 | 7.80 | 0.00 | 0.00% | 0 | 9 | 0.82 | -0.93 | 0.03 | 0.00 | 1/10/2025 | 3/31/2025 3:59:49 PM EST |
| 22.00 | 13.25 | 13.35 | 10.55 | 0.00 | 0.00% | 0 | 2 | 0.82 | -0.95 | 0.02 | 0.00 | 1/3/2025 | 3/31/2025 3:59:49 PM EST |
| 25.00 | 16.25 | 16.35 | 14.15 | 0.00 | 0.00% | 0 | 5 | 0.91 | -0.97 | 0.01 | 0.00 | 2/12/2025 | 3/31/2025 3:59:49 PM EST |