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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 5.80 | 6.85 | 6.33 | 6.25 | 0.00 | 0.00% | 6.33 | 1 | 23 | 0.00 | 1.00 | 0.00 | 0.00 | 9/5/2025 | 9/5/2025 3:59:54 PM EST |
| 2.00 | 5.05 | 5.85 | 5.45 | 5.26 | -2.21 | -29.59% | 2.73 | 4 | 1 | 7.89 | 1.00 | 0.00 | 0.00 | 9/5/2025 | 9/5/2025 3:59:54 PM EST |
| 3.00 | 4.05 | 4.85 | 4.45 | 4.22 | -0.37 | -8.07% | 1.48 | 2 | 83 | 5.60 | 1.00 | 0.00 | 0.00 | 9/5/2025 | 9/5/2025 3:59:54 PM EST |
| 4.00 | 2.90 | 3.60 | 3.25 | 3.21 | -0.14 | -4.18% | 0.81 | 1 | 16 | 3.22 | 1.00 | 0.00 | 0.00 | 9/5/2025 | 9/5/2025 3:59:54 PM EST |
| 4.50 | 2.51 | 3.10 | 2.81 | % | 0.62 | 0 | 0 | 2.74 | 1.00 | 0.00 | 0.00 | 9/5/2025 3:59:54 PM EST | |||
| 5.00 | 2.30 | 2.42 | 2.36 | 2.22 | +0.08 | +3.74% | 0.47 | 2 | 532 | 1.17 | 1.00 | 0.00 | 0.00 | 9/5/2025 | 9/5/2025 3:59:54 PM EST |
| 5.50 | 1.80 | 1.93 | 1.87 | 1.81 | +0.19 | +11.73% | 0.34 | 10 | 29 | 0.97 | 1.00 | 0.01 | 0.00 | 9/5/2025 | 9/5/2025 3:59:54 PM EST |
| 6.00 | 1.32 | 1.36 | 1.34 | 1.29 | +0.17 | +15.18% | 0.22 | 50 | 2,958 | 0.67 | 0.98 | 0.07 | 0.00 | 9/5/2025 | 9/5/2025 3:59:54 PM EST |
| 6.50 | 0.85 | 0.88 | 0.87 | 0.85 | +0.17 | +25.00% | 0.13 | 336 | 568 | 0.50 | 0.90 | 0.25 | -0.01 | 9/5/2025 | 9/5/2025 3:59:54 PM EST |
| 7.00 | 0.45 | 0.48 | 0.47 | 0.45 | +0.12 | +36.37% | 0.07 | 1,950 | 9,210 | 0.47 | 0.71 | 0.52 | -0.01 | 9/5/2025 | 9/5/2025 3:59:54 PM EST |
| 7.50 | 0.19 | 0.20 | 0.20 | 0.20 | +0.06 | +42.86% | 0.03 | 6,231 | 16,822 | 0.47 | 0.42 | 0.57 | -0.01 | 9/5/2025 | 9/5/2025 3:59:54 PM EST |
| 8.00 | 0.07 | 0.08 | 0.08 | 0.09 | +0.02 | +28.58% | 0.01 | 3,456 | 31,383 | 0.50 | 0.21 | 0.38 | -0.01 | 9/5/2025 | 9/5/2025 3:59:54 PM EST |
| 8.50 | 0.03 | 0.04 | 0.04 | 0.04 | 0.00 | 0.00% | 0.00 | 909 | 2,715 | 0.56 | 0.11 | 0.22 | -0.01 | 9/5/2025 | 9/5/2025 3:59:54 PM EST |
| 9.00 | 0.02 | 0.03 | 0.03 | 0.02 | -0.01 | -33.34% | 0.00 | 246 | 15,861 | 0.66 | 0.05 | 0.11 | 0.00 | 9/5/2025 | 9/5/2025 3:59:54 PM EST |
| 9.50 | 0.02 | 0.03 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 17 | 755 | 0.79 | 0.02 | 0.05 | 0.00 | 9/5/2025 | 9/5/2025 3:59:54 PM EST |
| 10.00 | 0.02 | 0.03 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 347 | 45,695 | 0.92 | 0.01 | 0.02 | 0.00 | 9/5/2025 | 9/5/2025 3:59:54 PM EST |
| 10.50 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 20 | 331 | 1.18 | 0.00 | 0.00 | 0.00 | 9/5/2025 | 9/5/2025 3:59:54 PM EST |
| 11.00 | 0.01 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 21 | 14,118 | 1.08 | 0.00 | 0.00 | 0.00 | 9/5/2025 | 9/5/2025 3:59:54 PM EST |
| 11.50 | 0.00 | 0.16 | 0.08 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 94 | 1.83 | 0.00 | 0.00 | 0.00 | 9/3/2025 | 9/5/2025 3:59:54 PM EST |
| 12.00 | 0.01 | 0.02 | 0.02 | 0.02 | +0.01 | +100.00% | 0.00 | 303 | 15,601 | 1.21 | 0.00 | 0.00 | 0.00 | 9/5/2025 | 9/5/2025 3:59:54 PM EST |
| 12.50 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.59 | 0.00 | 0.00 | 0.00 | 9/2/2025 | 9/5/2025 3:59:54 PM EST |
| 13.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 2 | 7,183 | 1.44 | 0.00 | 0.00 | 0.00 | 9/5/2025 | 9/5/2025 3:59:54 PM EST |
| 14.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 8,564 | 1.59 | 0.00 | 0.00 | 0.00 | 8/28/2025 | 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 | 24,028 | 1.57 | 0.00 | 0.00 | 0.00 | 9/4/2025 | 9/5/2025 3:59:54 PM EST |
| 16.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 795 | 1.68 | 0.00 | 0.00 | 0.00 | 9/3/2025 | 9/5/2025 3:59:54 PM EST |
| 17.00 | 0.00 | 0.01 | 0.01 | 0.03 | +0.02 | +200.00% | 0.00 | 2 | 493 | 1.79 | 0.00 | 0.00 | 0.00 | 9/5/2025 | 9/5/2025 3:59:54 PM EST |
| 18.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 571 | 1.89 | 0.00 | 0.00 | 0.00 | 9/4/2025 | 9/5/2025 3:59:54 PM EST |
| 20.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 8,943 | 2.08 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 9/5/2025 3:59:54 PM EST |
| 22.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 1 | 670 | 2.24 | 0.00 | 0.00 | 0.00 | 9/5/2025 | 9/5/2025 3:59:54 PM EST |
| 25.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,846 | 2.45 | 0.00 | 0.00 | 0.00 | 8/18/2025 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 13 | 0.00 | 0.00 | 0.00 | 0.00 | 9/3/2025 | 9/5/2025 3:59:54 PM EST |
| 2.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 17 | 3.00 | 0.00 | 0.00 | 0.00 | 8/6/2025 | 9/5/2025 3:59:54 PM EST |
| 3.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,211 | 2.10 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 9/5/2025 3:59:54 PM EST |
| 4.00 | 0.00 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 135 | 1.76 | 0.00 | 0.00 | 0.00 | 9/3/2025 | 9/5/2025 3:59:54 PM EST |
| 4.50 | 0.00 | 0.16 | 0.08 | % | 0.02 | 0 | 0 | 2.21 | 0.00 | 0.00 | 0.00 | 9/5/2025 3:59:54 PM EST | |||
| 5.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 992 | 0.98 | 0.00 | 0.00 | 0.00 | 9/4/2025 | 9/5/2025 3:59:54 PM EST |
| 5.50 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 10 | 1,293 | 0.86 | 0.00 | 0.01 | 0.00 | 9/5/2025 | 9/5/2025 3:59:54 PM EST |
| 6.00 | 0.00 | 0.01 | 0.01 | 0.03 | +0.01 | +50.00% | 0.00 | 1,752 | 4,565 | 0.56 | -0.02 | 0.07 | 0.00 | 9/5/2025 | 9/5/2025 3:59:54 PM EST |
| 6.50 | 0.03 | 0.04 | 0.04 | 0.04 | -0.03 | -42.86% | 0.01 | 788 | 3,350 | 0.49 | -0.10 | 0.25 | -0.01 | 9/5/2025 | 9/5/2025 3:59:54 PM EST |
| 7.00 | 0.13 | 0.14 | 0.14 | 0.14 | -0.08 | -36.37% | 0.02 | 1,729 | 21,245 | 0.48 | -0.29 | 0.52 | -0.01 | 9/5/2025 | 9/5/2025 3:59:54 PM EST |
| 7.50 | 0.37 | 0.39 | 0.38 | 0.38 | -0.15 | -28.31% | 0.05 | 345 | 2,009 | 0.48 | -0.58 | 0.57 | -0.01 | 9/5/2025 | 9/5/2025 3:59:54 PM EST |
| 8.00 | 0.74 | 0.77 | 0.76 | 0.79 | -0.16 | -16.85% | 0.10 | 143 | 21,383 | 0.51 | -0.79 | 0.38 | -0.01 | 9/5/2025 | 9/5/2025 3:59:54 PM EST |
| 8.50 | 1.16 | 1.23 | 1.20 | 1.43 | +0.01 | +0.71% | 0.14 | 52 | 41 | 0.60 | -0.89 | 0.22 | -0.01 | 9/5/2025 | 9/5/2025 3:59:54 PM EST |
| 9.00 | 1.68 | 1.73 | 1.71 | 1.71 | -0.22 | -11.40% | 0.19 | 53 | 9,035 | 0.71 | -0.95 | 0.11 | 0.00 | 9/5/2025 | 9/5/2025 3:59:54 PM EST |
| 9.50 | 2.17 | 2.24 | 2.21 | 2.55 | 0.00 | 0.00% | 0.23 | 0 | 27 | 0.95 | -0.98 | 0.05 | 0.00 | 9/2/2025 | 9/5/2025 3:59:54 PM EST |
| 10.00 | 2.62 | 2.71 | 2.67 | 2.78 | -0.14 | -4.80% | 0.27 | 16 | 2,859 | 0.98 | -0.99 | 0.02 | 0.00 | 9/5/2025 | 9/5/2025 3:59:54 PM EST |
| 10.50 | 3.15 | 3.25 | 3.20 | 3.40 | 0.00 | 0.00% | 0.30 | 0 | 3 | 1.21 | -1.00 | 0.00 | 0.00 | 8/28/2025 | 9/5/2025 3:59:54 PM EST |
| 11.00 | 3.65 | 3.75 | 3.70 | 3.80 | -0.10 | -2.57% | 0.34 | 2 | 3,667 | 1.33 | -1.00 | 0.00 | 0.00 | 9/5/2025 | 9/5/2025 3:59:54 PM EST |
| 11.50 | 4.15 | 4.25 | 4.20 | % | 0.37 | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 9/5/2025 3:59:54 PM EST | |||
| 12.00 | 4.65 | 4.75 | 4.70 | 4.90 | 0.00 | 0.00% | 0.39 | 0 | 264 | 1.54 | -1.00 | 0.00 | 0.00 | 8/28/2025 | 9/5/2025 3:59:54 PM EST |
| 12.50 | 5.15 | 5.25 | 5.20 | % | 0.42 | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 9/5/2025 3:59:54 PM EST | |||
| 13.00 | 5.65 | 5.75 | 5.70 | 5.80 | 0.00 | 0.00% | 0.44 | 0 | 1 | 1.73 | -1.00 | 0.00 | 0.00 | 8/12/2025 | 9/5/2025 3:59:54 PM EST |
| 14.00 | 6.65 | 6.75 | 6.70 | 6.88 | 0.00 | 0.00% | 0.48 | 0 | 19 | 1.89 | -1.00 | 0.00 | 0.00 | 8/15/2025 | 9/5/2025 3:59:54 PM EST |
| 15.00 | 7.65 | 7.75 | 7.70 | 7.74 | 0.00 | 0.00% | 0.51 | 0 | 8 | 2.05 | -1.00 | 0.00 | 0.00 | 8/22/2025 | 9/5/2025 3:59:54 PM EST |
| 16.00 | 8.65 | 8.75 | 8.70 | 7.88 | 0.00 | 0.00% | 0.54 | 0 | 0 | 2.20 | -1.00 | 0.00 | 0.00 | 6/20/2025 | 9/5/2025 3:59:54 PM EST |
| 17.00 | 9.65 | 9.75 | 9.70 | 8.68 | 0.00 | 0.00% | 0.57 | 0 | 0 | 2.33 | -1.00 | 0.00 | 0.00 | 5/29/2025 | 9/5/2025 3:59:54 PM EST |
| 18.00 | 10.65 | 10.75 | 10.70 | 7.71 | 0.00 | 0.00% | 0.59 | 0 | 4 | 2.45 | -1.00 | 0.00 | 0.00 | 7/22/2025 | 9/5/2025 3:59:54 PM EST |
| 20.00 | 12.65 | 12.75 | 12.70 | 11.60 | 0.00 | 0.00% | 0.64 | 0 | 0 | 2.68 | -1.00 | 0.00 | 0.00 | 5/21/2025 | 9/5/2025 3:59:54 PM EST |
| 22.00 | 14.65 | 14.75 | 14.70 | 14.15 | 0.00 | 0.00% | 0.67 | 0 | 0 | 2.88 | -1.00 | 0.00 | 0.00 | 4/11/2025 | 9/5/2025 3:59:54 PM EST |
| 25.00 | 17.65 | 17.75 | 17.70 | 17.90 | 0.00 | 0.00% | 0.71 | 0 | 0 | 3.15 | -1.00 | 0.00 | 0.00 | 8/14/2025 | 9/5/2025 3:59:54 PM EST |