Options Chain for SNAP INC CL A (SNAP) - $7.32 as of 8/13/2025 8:02:34 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 4.25 | 4.45 | 4.35 | % | 1.45 | 0 | 0 | 2.43 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:59 PM EST | |||
| 4.00 | 3.30 | 3.45 | 3.38 | % | 0.84 | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:59 PM EST | |||
| 4.50 | 2.78 | 2.91 | 2.85 | % | 0.63 | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:59 PM EST | |||
| 5.00 | 2.34 | 2.42 | 2.38 | 2.35 | -0.21 | -8.21% | 0.48 | 1 | 5 | 0.75 | 0.99 | 0.02 | 0.00 | 8/13/2025 | 8/13/2025 3:59:59 PM EST |
| 5.50 | 1.78 | 1.93 | 1.86 | % | 0.34 | 0 | 0 | 0.74 | 0.97 | 0.06 | 0.00 | 8/13/2025 3:59:59 PM EST | |||
| 6.00 | 1.40 | 1.46 | 1.43 | 1.41 | +0.09 | +6.82% | 0.24 | 1 | 28 | 0.46 | 0.91 | 0.14 | 0.00 | 8/13/2025 | 8/13/2025 3:59:59 PM EST |
| 6.50 | 0.98 | 1.03 | 1.01 | 0.99 | +0.04 | +4.22% | 0.16 | 11 | 23 | 0.44 | 0.81 | 0.23 | 0.00 | 8/13/2025 | 8/13/2025 3:59:59 PM EST |
| 7.00 | 0.65 | 0.68 | 0.67 | 0.67 | +0.03 | +4.69% | 0.10 | 30 | 22 | 0.45 | 0.66 | 0.31 | -0.01 | 8/13/2025 | 8/13/2025 3:59:59 PM EST |
| 7.50 | 0.39 | 0.42 | 0.41 | 0.38 | +0.01 | +2.71% | 0.05 | 128 | 1,099 | 0.45 | 0.50 | 0.34 | -0.01 | 8/13/2025 | 8/13/2025 3:59:59 PM EST |
| 8.00 | 0.21 | 0.25 | 0.23 | 0.25 | +0.02 | +8.70% | 0.03 | 159 | 301 | 0.45 | 0.35 | 0.30 | -0.01 | 8/13/2025 | 8/13/2025 3:59:59 PM EST |
| 8.50 | 0.12 | 0.16 | 0.14 | 0.13 | -0.01 | -7.15% | 0.02 | 33 | 153 | 0.47 | 0.23 | 0.24 | 0.00 | 8/13/2025 | 8/13/2025 3:59:59 PM EST |
| 9.00 | 0.06 | 0.11 | 0.09 | 0.09 | 0.00 | 0.00% | 0.01 | 111 | 286 | 0.49 | 0.15 | 0.18 | 0.00 | 8/13/2025 | 8/13/2025 3:59:59 PM EST |
| 9.50 | 0.05 | 0.07 | 0.06 | 0.05 | 0.00 | 0.00% | 0.01 | 21 | 31 | 0.53 | 0.10 | 0.13 | 0.00 | 8/13/2025 | 8/13/2025 3:59:59 PM EST |
| 10.00 | 0.04 | 0.08 | 0.06 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.59 | 0.06 | 0.09 | 0.00 | 8/12/2025 | 8/13/2025 3:59:59 PM EST |
| 10.50 | 0.00 | 0.08 | 0.04 | % | 0.00 | 0 | 0 | 0.73 | 0.03 | 0.05 | 0.00 | 8/13/2025 3:59:59 PM EST | |||
| 11.00 | 0.01 | 0.07 | 0.04 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 50 | 0.65 | 0.03 | 0.04 | 0.00 | 8/12/2025 | 8/13/2025 3:59:59 PM EST |
| 11.50 | 0.00 | 0.06 | 0.03 | % | 0.00 | 0 | 0 | 0.81 | 0.01 | 0.02 | 0.00 | 8/13/2025 3:59:59 PM EST | |||
| 12.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.83 | 0.01 | 0.01 | 0.00 | 8/11/2025 | 8/13/2025 3:59:59 PM EST |
| 12.50 | 0.00 | 0.04 | 0.02 | % | 0.00 | 0 | 0 | 0.85 | 0.00 | 0.01 | 0.00 | 8/13/2025 3:59:59 PM EST | |||
| 13.00 | 0.00 | 0.04 | 0.02 | % | 0.00 | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:59 PM EST | |||
| 13.50 | 0.00 | 0.03 | 0.02 | % | 0.00 | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:59 PM EST | |||
| 14.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.94 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/13/2025 3:59:59 PM EST |
| 15.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 9 | 1.02 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/13/2025 3:59:59 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 | 0.60 | 0.30 | % | 0.10 | 0 | 0 | 3.30 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:59 PM EST | |||
| 4.00 | 0.00 | 0.75 | 0.38 | % | 0.10 | 0 | 0 | 2.72 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:59 PM EST | |||
| 4.50 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 2.35 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:59 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 2.02 | -0.01 | 0.02 | 0.00 | 8/13/2025 3:59:59 PM EST | |||
| 5.50 | 0.00 | 0.05 | 0.03 | 0.03 | % | 0.01 | 4 | 0 | 0.71 | -0.03 | 0.06 | 0.00 | 8/13/2025 | 8/13/2025 3:59:59 PM EST | |
| 6.00 | 0.00 | 0.09 | 0.05 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.57 | -0.09 | 0.14 | 0.00 | 8/11/2025 | 8/13/2025 3:59:59 PM EST |
| 6.50 | 0.12 | 0.16 | 0.14 | 0.14 | -0.01 | -6.67% | 0.02 | 1,289 | 214 | 0.47 | -0.19 | 0.23 | 0.00 | 8/13/2025 | 8/13/2025 3:59:59 PM EST |
| 7.00 | 0.28 | 0.31 | 0.30 | 0.29 | -0.05 | -14.71% | 0.04 | 66 | 1,310 | 0.47 | -0.34 | 0.31 | -0.01 | 8/13/2025 | 8/13/2025 3:59:59 PM EST |
| 7.50 | 0.52 | 0.55 | 0.54 | 0.53 | -0.04 | -7.02% | 0.07 | 7 | 255 | 0.46 | -0.50 | 0.34 | -0.01 | 8/13/2025 | 8/13/2025 3:59:59 PM EST |
| 8.00 | 0.85 | 0.89 | 0.87 | 0.87 | -0.07 | -7.45% | 0.11 | 44 | 127 | 0.47 | -0.65 | 0.30 | -0.01 | 8/13/2025 | 8/13/2025 3:59:59 PM EST |
| 8.50 | 1.23 | 1.36 | 1.30 | 1.36 | 0.00 | 0.00% | 0.15 | 0 | 52 | 0.51 | -0.77 | 0.24 | 0.00 | 8/12/2025 | 8/13/2025 3:59:59 PM EST |
| 9.00 | 1.68 | 1.80 | 1.74 | 1.76 | -0.01 | -0.57% | 0.19 | 1 | 11 | 0.61 | -0.85 | 0.18 | 0.00 | 8/13/2025 | 8/13/2025 3:59:59 PM EST |
| 9.50 | 2.15 | 2.28 | 2.22 | 2.21 | 0.00 | 0.00% | 0.23 | 0 | 22 | 0.67 | -0.90 | 0.13 | 0.00 | 8/11/2025 | 8/13/2025 3:59:59 PM EST |
| 10.00 | 2.58 | 2.87 | 2.73 | 2.73 | 0.00 | 0.00% | 0.27 | 0 | 1 | 0.86 | -0.94 | 0.09 | 0.00 | 8/11/2025 | 8/13/2025 3:59:59 PM EST |
| 10.50 | 3.10 | 3.25 | 3.18 | % | 0.30 | 0 | 0 | 0.88 | -0.97 | 0.05 | 0.00 | 8/13/2025 3:59:59 PM EST | |||
| 11.00 | 3.60 | 3.75 | 3.68 | % | 0.33 | 0 | 0 | 0.95 | -0.97 | 0.04 | 0.00 | 8/13/2025 3:59:59 PM EST | |||
| 11.50 | 4.10 | 4.25 | 4.18 | % | 0.36 | 0 | 0 | 1.19 | -0.99 | 0.02 | 0.00 | 8/13/2025 3:59:59 PM EST | |||
| 12.00 | 4.55 | 4.80 | 4.68 | % | 0.39 | 0 | 0 | 1.27 | -0.99 | 0.01 | 0.00 | 8/13/2025 3:59:59 PM EST | |||
| 12.50 | 4.90 | 5.35 | 5.13 | % | 0.41 | 0 | 0 | 1.25 | -1.00 | 0.01 | 0.00 | 8/13/2025 3:59:59 PM EST | |||
| 13.00 | 5.50 | 5.85 | 5.68 | % | 0.44 | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:59 PM EST | |||
| 13.50 | 6.05 | 6.35 | 6.20 | % | 0.46 | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:59 PM EST | |||
| 14.00 | 6.60 | 7.45 | 7.03 | % | 0.50 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:59 PM EST | |||
| 15.00 | 6.90 | 7.85 | 7.38 | 7.74 | -0.06 | -0.77% | 0.49 | 2 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 8/13/2025 | 8/13/2025 3:59:59 PM EST |