Options Chain for SNAP INC CL A (SNAP) - $8.87 as of 9/6/2024 3:06:24 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 5.40 | 6.40 | 6.12 | 0.00 | 0.00% | 0 | 11 | 7.13 | 1.00 | 0.00 | 0.00 | 8/12/2024 | 9/6/2024 3:59:57 PM EST |
| 4.00 | 4.00 | 6.50 | 4.00 | -1.28 | -24.25% | 2 | 8 | 0.00 | 1.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 3:59:57 PM EST |
| 4.50 | 2.76 | 4.80 | % | 0 | 0 | 4.50 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:57 PM EST | |||
| 5.00 | 2.65 | 4.30 | 4.45 | 0.00 | 0.00% | 0 | 207 | 3.96 | 1.00 | 0.00 | 0.00 | 8/23/2024 | 9/6/2024 3:59:57 PM EST |
| 5.50 | 1.68 | 4.15 | 3.59 | 0.00 | 0.00% | 0 | 1 | 1.41 | 1.00 | 0.00 | 0.00 | 8/28/2024 | 9/6/2024 3:59:57 PM EST |
| 6.00 | 2.57 | 2.71 | 2.66 | -0.59 | -18.16% | 1 | 51 | 1.46 | 1.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 3:59:57 PM EST |
| 6.50 | 0.90 | 2.82 | 2.53 | 0.00 | 0.00% | 0 | 1 | 1.08 | 0.99 | 0.02 | 0.00 | 9/3/2024 | 9/6/2024 3:59:57 PM EST |
| 7.00 | 1.29 | 2.22 | 1.63 | -0.22 | -11.90% | 2 | 229 | 2.10 | 0.96 | 0.08 | 0.00 | 9/6/2024 | 9/6/2024 3:59:57 PM EST |
| 7.50 | 1.14 | 1.36 | 1.15 | -0.29 | -20.14% | 46 | 17 | 0.69 | 0.90 | 0.18 | -0.01 | 9/6/2024 | 9/6/2024 3:59:57 PM EST |
| 8.00 | 0.73 | 0.95 | 0.77 | -0.23 | -23.00% | 134 | 3,871 | 0.68 | 0.78 | 0.33 | -0.01 | 9/6/2024 | 9/6/2024 3:59:57 PM EST |
| 8.50 | 0.42 | 0.45 | 0.43 | -0.18 | -29.51% | 574 | 536 | 0.52 | 0.58 | 0.44 | -0.01 | 9/6/2024 | 9/6/2024 3:59:57 PM EST |
| 9.00 | 0.21 | 0.23 | 0.23 | -0.09 | -28.13% | 1,058 | 10,774 | 0.54 | 0.37 | 0.42 | -0.01 | 9/6/2024 | 9/6/2024 3:59:57 PM EST |
| 9.50 | 0.10 | 0.11 | 0.10 | -0.06 | -37.50% | 674 | 22,403 | 0.56 | 0.21 | 0.30 | -0.01 | 9/6/2024 | 9/6/2024 3:59:57 PM EST |
| 10.00 | 0.05 | 0.06 | 0.05 | -0.03 | -37.50% | 2,088 | 12,842 | 0.60 | 0.13 | 0.20 | -0.01 | 9/6/2024 | 9/6/2024 3:59:57 PM EST |
| 10.50 | 0.02 | 0.04 | 0.04 | 0.00 | 0.00% | 3 | 1,058 | 0.63 | 0.08 | 0.13 | -0.01 | 9/6/2024 | 9/6/2024 3:59:57 PM EST |
| 11.00 | 0.02 | 0.03 | 0.03 | +0.01 | +50.00% | 140 | 9,136 | 0.72 | 0.04 | 0.08 | 0.00 | 9/6/2024 | 9/6/2024 3:59:57 PM EST |
| 11.50 | 0.01 | 0.05 | 0.02 | 0.00 | 0.00% | 0 | 260 | 0.83 | 0.02 | 0.04 | 0.00 | 9/5/2024 | 9/6/2024 3:59:57 PM EST |
| 12.00 | 0.01 | 0.02 | 0.01 | -0.02 | -66.67% | 103 | 3,977 | 0.85 | 0.01 | 0.03 | 0.00 | 9/6/2024 | 9/6/2024 3:59:57 PM EST |
| 12.50 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 12 | 0.93 | 0.01 | 0.01 | 0.00 | 9/4/2024 | 9/6/2024 3:59:57 PM EST |
| 13.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 5,222 | 1.01 | 0.00 | 0.01 | 0.00 | 9/5/2024 | 9/6/2024 3:59:57 PM EST |
| 13.50 | 0.00 | 0.04 | 0.01 | 0.00 | 0.00% | 0 | 45 | 1.29 | 0.00 | 0.00 | 0.00 | 9/4/2024 | 9/6/2024 3:59:57 PM EST |
| 14.00 | 0.01 | 0.02 | 0.01 | 0.00 | 0.00% | 98 | 3,695 | 1.16 | 0.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 3:59:57 PM EST |
| 14.50 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 41 | 1.17 | 0.00 | 0.00 | 0.00 | 9/3/2024 | 9/6/2024 3:59:57 PM EST |
| 15.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 3,317 | 1.24 | 0.00 | 0.00 | 0.00 | 9/5/2024 | 9/6/2024 3:59:57 PM EST |
| 16.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 2,180 | 1.35 | 0.00 | 0.00 | 0.00 | 9/4/2024 | 9/6/2024 3:59:57 PM EST |
| 17.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 4,962 | 1.46 | 0.00 | 0.00 | 0.00 | 8/29/2024 | 9/6/2024 3:59:57 PM EST |
| 18.00 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 3,201 | 1.57 | 0.00 | 0.00 | 0.00 | 9/4/2024 | 9/6/2024 3:59:57 PM EST |
| 19.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 2 | 2,461 | 1.66 | 0.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 3:59:57 PM EST |
| 20.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 9,994 | 1.75 | 0.00 | 0.00 | 0.00 | 8/29/2024 | 9/6/2024 3:59:57 PM EST |
| 21.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 1,680 | 1.84 | 0.00 | 0.00 | 0.00 | 8/29/2024 | 9/6/2024 3:59:57 PM EST |
| 22.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 719 | 1.92 | 0.00 | 0.00 | 0.00 | 8/23/2024 | 9/6/2024 3:59:57 PM EST |
| 23.00 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 981 | 1.99 | 0.00 | 0.00 | 0.00 | 8/26/2024 | 9/6/2024 3:59:57 PM EST |
| 24.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 2,728 | 2.07 | 0.00 | 0.00 | 0.00 | 8/27/2024 | 9/6/2024 3:59:57 PM EST |
| 25.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 656 | 2.13 | 0.00 | 0.00 | 0.00 | 8/26/2024 | 9/6/2024 3:59:57 PM EST |
| 26.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 65 | 2.20 | 0.00 | 0.00 | 0.00 | 8/27/2024 | 9/6/2024 3:59:57 PM EST |
| 27.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 146 | 2.26 | 0.00 | 0.00 | 0.00 | 8/27/2024 | 9/6/2024 3:59:57 PM EST |
| 28.00 | 0.00 | 0.01 | 0.05 | 0.00 | 0.00% | 0 | 153 | 2.32 | 0.00 | 0.00 | 0.00 | 7/29/2024 | 9/6/2024 3:59:57 PM EST |
| 29.00 | 0.00 | 0.01 | 0.05 | 0.00 | 0.00% | 0 | 31 | 2.38 | 0.00 | 0.00 | 0.00 | 7/30/2024 | 9/6/2024 3:59:57 PM EST |
| 30.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 690 | 2.44 | 0.00 | 0.00 | 0.00 | 8/20/2024 | 9/6/2024 3:59:57 PM EST |
| 31.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 226 | 2.49 | 0.00 | 0.00 | 0.00 | 8/8/2024 | 9/6/2024 3:59:57 PM EST |
| 32.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 1,290 | 0.00 | 0.00 | 0.00 | 0.00 | 9/5/2024 | 9/6/2024 3:59:57 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 0.02 | 0.02 | 0.00 | 0.00% | 0 | 823 | 2.66 | 0.00 | 0.00 | 0.00 | 7/9/2024 | 9/6/2024 3:59:57 PM EST |
| 4.00 | 0.00 | 0.03 | 0.02 | 0.00 | 0.00% | 0 | 2,270 | 2.12 | 0.00 | 0.00 | 0.00 | 8/2/2024 | 9/6/2024 3:59:57 PM EST |
| 4.50 | 0.00 | 0.50 | % | 0 | 0 | 3.90 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:57 PM EST | |||
| 5.00 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 6,395 | 1.73 | 0.00 | 0.00 | 0.00 | 8/19/2024 | 9/6/2024 3:59:57 PM EST |
| 5.50 | 0.00 | 0.04 | % | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:57 PM EST | |||
| 6.00 | 0.00 | 0.04 | 0.01 | 0.00 | 0.00% | 0 | 5,151 | 1.17 | 0.00 | 0.00 | 0.00 | 8/26/2024 | 9/6/2024 3:59:57 PM EST |
| 6.50 | 0.00 | 0.04 | % | 0 | 0 | 0.96 | -0.01 | 0.02 | 0.00 | 9/6/2024 3:59:57 PM EST | |||
| 7.00 | 0.01 | 0.03 | 0.02 | 0.00 | 0.00% | 31 | 5,376 | 0.64 | -0.04 | 0.08 | 0.00 | 9/6/2024 | 9/6/2024 3:59:57 PM EST |
| 7.50 | 0.04 | 0.06 | 0.05 | +0.01 | +25.00% | 73 | 107 | 0.59 | -0.10 | 0.18 | -0.01 | 9/6/2024 | 9/6/2024 3:59:57 PM EST |
| 8.00 | 0.12 | 0.14 | 0.13 | +0.03 | +30.00% | 377 | 7,118 | 0.56 | -0.22 | 0.33 | -0.01 | 9/6/2024 | 9/6/2024 3:59:57 PM EST |
| 8.50 | 0.29 | 0.32 | 0.30 | +0.09 | +42.86% | 163 | 1,678 | 0.56 | -0.42 | 0.44 | -0.01 | 9/6/2024 | 9/6/2024 3:59:57 PM EST |
| 9.00 | 0.58 | 0.60 | 0.58 | +0.12 | +26.09% | 267 | 10,462 | 0.57 | -0.63 | 0.42 | -0.01 | 9/6/2024 | 9/6/2024 3:59:57 PM EST |
| 9.50 | 0.77 | 1.01 | 0.96 | +0.19 | +24.68% | 3 | 5,872 | 0.60 | -0.79 | 0.30 | -0.01 | 9/6/2024 | 9/6/2024 3:59:57 PM EST |
| 10.00 | 1.23 | 1.46 | 1.42 | +0.24 | +20.34% | 358 | 3,753 | 0.64 | -0.87 | 0.20 | -0.01 | 9/6/2024 | 9/6/2024 3:59:57 PM EST |
| 10.50 | 1.18 | 2.37 | 1.93 | +0.20 | +11.57% | 2 | 43 | 1.66 | -0.92 | 0.13 | -0.01 | 9/6/2024 | 9/6/2024 3:59:57 PM EST |
| 11.00 | 2.32 | 2.41 | 2.37 | +0.13 | +5.81% | 7 | 6,737 | 0.81 | -0.96 | 0.08 | 0.00 | 9/6/2024 | 9/6/2024 3:59:57 PM EST |
| 11.50 | 1.36 | 2.98 | 2.55 | 0.00 | 0.00% | 0 | 9 | 1.12 | -0.98 | 0.04 | 0.00 | 9/3/2024 | 9/6/2024 3:59:57 PM EST |
| 12.00 | 2.87 | 3.45 | 3.45 | +0.30 | +9.53% | 16 | 1,140 | 1.13 | -0.99 | 0.03 | 0.00 | 9/6/2024 | 9/6/2024 3:59:57 PM EST |
| 12.50 | 2.85 | 4.05 | % | 0 | 0 | 1.69 | -0.99 | 0.01 | 0.00 | 9/6/2024 3:59:57 PM EST | |||
| 13.00 | 2.87 | 4.45 | 4.00 | 0.00 | 0.00% | 0 | 17 | 1.33 | -1.00 | 0.01 | 0.00 | 9/3/2024 | 9/6/2024 3:59:57 PM EST |
| 13.50 | 4.40 | 4.95 | 4.30 | 0.00 | 0.00% | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 8/29/2024 | 9/6/2024 3:59:57 PM EST |
| 14.00 | 4.35 | 5.45 | 5.25 | +0.15 | +2.95% | 20 | 32 | 1.51 | -1.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 3:59:57 PM EST |
| 14.50 | 5.50 | 5.95 | % | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:57 PM EST | |||
| 15.00 | 4.65 | 6.75 | 6.14 | 0.00 | 0.00% | 0 | 5 | 2.67 | -1.00 | 0.00 | 0.00 | 9/5/2024 | 9/6/2024 3:59:57 PM EST |
| 16.00 | 5.45 | 7.45 | 7.20 | 0.00 | 0.00% | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 9/3/2024 | 9/6/2024 3:59:57 PM EST |
| 17.00 | 6.90 | 8.45 | 7.60 | 0.00 | 0.00% | 0 | 0 | 1.97 | -1.00 | 0.00 | 0.00 | 8/30/2024 | 9/6/2024 3:59:57 PM EST |
| 18.00 | 7.45 | 9.45 | 8.97 | -0.13 | -1.43% | 10 | 10 | 2.10 | -1.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 3:59:57 PM EST |
| 19.00 | 8.90 | 10.45 | 9.64 | 0.00 | 0.00% | 0 | 0 | 2.22 | -1.00 | 0.00 | 0.00 | 8/30/2024 | 9/6/2024 3:59:57 PM EST |
| 20.00 | 9.90 | 11.45 | 11.20 | 0.00 | 0.00% | 0 | 1 | 2.33 | -1.00 | 0.00 | 0.00 | 9/3/2024 | 9/6/2024 3:59:57 PM EST |
| 21.00 | 12.20 | 12.85 | 12.20 | 0.00 | 0.00% | 0 | 0 | 3.70 | -1.00 | 0.00 | 0.00 | 9/3/2024 | 9/6/2024 3:59:57 PM EST |
| 22.00 | 12.90 | 13.45 | 12.65 | 0.00 | 0.00% | 0 | 0 | 2.54 | -1.00 | 0.00 | 0.00 | 8/30/2024 | 9/6/2024 3:59:57 PM EST |
| 23.00 | 13.65 | 14.45 | 13.60 | 0.00 | 0.00% | 0 | 0 | 2.64 | -1.00 | 0.00 | 0.00 | 8/30/2024 | 9/6/2024 3:59:57 PM EST |
| 24.00 | 14.60 | 16.00 | 14.55 | 0.00 | 0.00% | 0 | 0 | 4.47 | -1.00 | 0.00 | 0.00 | 8/22/2024 | 9/6/2024 3:59:57 PM EST |
| 25.00 | 15.20 | 16.45 | 15.55 | 0.00 | 0.00% | 0 | 0 | 2.82 | -1.00 | 0.00 | 0.00 | 8/22/2024 | 9/6/2024 3:59:57 PM EST |
| 26.00 | 16.10 | 17.45 | 14.50 | 0.00 | 0.00% | 0 | 0 | 2.90 | -1.00 | 0.00 | 0.00 | 4/18/2024 | 9/6/2024 3:59:57 PM EST |
| 27.00 | 17.35 | 18.45 | 10.40 | 0.00 | 0.00% | 0 | 0 | 2.98 | -1.00 | 0.00 | 0.00 | 2/6/2024 | 9/6/2024 3:59:57 PM EST |
| 28.00 | 17.40 | 19.50 | 18.55 | 0.00 | 0.00% | 0 | 0 | 3.36 | -1.00 | 0.00 | 0.00 | 8/22/2024 | 9/6/2024 3:59:57 PM EST |
| 29.00 | 20.15 | 20.50 | 17.90 | 0.00 | 0.00% | 0 | 5 | 3.43 | -1.00 | 0.00 | 0.00 | 4/25/2024 | 9/6/2024 3:59:57 PM EST |
| 30.00 | 19.45 | 21.45 | 18.75 | 0.00 | 0.00% | 0 | 0 | 3.21 | -1.00 | 0.00 | 0.00 | 2/7/2024 | 9/6/2024 3:59:57 PM EST |
| 31.00 | 20.65 | 22.45 | 19.15 | 0.00 | 0.00% | 0 | 0 | 3.28 | -1.00 | 0.00 | 0.00 | 4/19/2024 | 9/6/2024 3:59:57 PM EST |
| 32.00 | 21.80 | 24.45 | 22.60 | 0.00 | 0.00% | 0 | 0 | 6.12 | -1.00 | 0.00 | 0.00 | 8/2/2024 | 9/6/2024 3:59:57 PM EST |