Options Chain for SNAP INC CL A (SNAP) - $7.34 as of 9/12/2025 9:26:23 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 | 4.30 | 4.60 | 4.45 | 4.31 | +0.26 | +6.42% | 1.48 | 7 | 16 | 4.98 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 4:00:01 PM EST |
| 4.00 | 3.10 | 3.60 | 3.35 | 3.05 | 0.00 | 0.00% | 0.84 | 0 | 2 | 3.48 | 1.00 | 0.00 | 0.00 | 8/27/2025 | 9/12/2025 4:00:01 PM EST |
| 4.50 | 2.79 | 2.88 | 2.84 | 2.80 | 0.00 | 0.00% | 0.63 | 0 | 1 | 2.22 | 1.00 | 0.00 | 0.00 | 9/3/2025 | 9/12/2025 4:00:01 PM EST |
| 5.00 | 2.30 | 2.37 | 2.34 | 2.24 | 0.00 | 0.00% | 0.47 | 0 | 52 | 1.69 | 1.00 | 0.00 | 0.00 | 9/11/2025 | 9/12/2025 4:00:01 PM EST |
| 5.50 | 1.83 | 1.87 | 1.85 | 1.70 | +0.13 | +8.28% | 0.34 | 2 | 65 | 1.28 | 1.00 | 0.01 | 0.00 | 9/12/2025 | 9/12/2025 4:00:01 PM EST |
| 6.00 | 1.34 | 1.38 | 1.36 | 1.36 | -0.01 | -0.73% | 0.23 | 2,320 | 194 | 0.84 | 0.97 | 0.09 | 0.00 | 9/12/2025 | 9/12/2025 4:00:01 PM EST |
| 6.50 | 0.86 | 0.91 | 0.89 | 0.86 | +0.01 | +1.18% | 0.14 | 41 | 477 | 0.51 | 0.88 | 0.25 | -0.01 | 9/12/2025 | 9/12/2025 4:00:01 PM EST |
| 7.00 | 0.47 | 0.50 | 0.49 | 0.45 | -0.01 | -2.18% | 0.07 | 125 | 1,915 | 0.50 | 0.70 | 0.47 | -0.01 | 9/12/2025 | 9/12/2025 4:00:01 PM EST |
| 7.50 | 0.21 | 0.23 | 0.22 | 0.22 | +0.02 | +10.00% | 0.03 | 1,950 | 7,878 | 0.49 | 0.44 | 0.55 | -0.01 | 9/12/2025 | 9/12/2025 4:00:01 PM EST |
| 8.00 | 0.09 | 0.10 | 0.10 | 0.10 | +0.02 | +25.00% | 0.01 | 4,495 | 11,003 | 0.54 | 0.23 | 0.38 | -0.01 | 9/12/2025 | 9/12/2025 4:00:01 PM EST |
| 8.50 | 0.04 | 0.05 | 0.05 | 0.03 | -0.01 | -25.00% | 0.01 | 1,991 | 4,583 | 0.59 | 0.12 | 0.23 | -0.01 | 9/12/2025 | 9/12/2025 4:00:01 PM EST |
| 9.00 | 0.02 | 0.03 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 139 | 1,057 | 0.65 | 0.06 | 0.13 | 0.00 | 9/12/2025 | 9/12/2025 4:00:01 PM EST |
| 9.50 | 0.00 | 0.06 | 0.03 | 0.03 | +0.01 | +50.00% | 0.00 | 20 | 373 | 0.96 | 0.02 | 0.05 | 0.00 | 9/12/2025 | 9/12/2025 4:00:01 PM EST |
| 10.00 | 0.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 0.00 | 227 | 143 | 0.87 | 0.01 | 0.02 | 0.00 | 9/12/2025 | 9/12/2025 4:00:01 PM EST |
| 10.50 | 0.00 | 0.04 | 0.02 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.11 | 0.00 | 0.01 | 0.00 | 9/8/2025 | 9/12/2025 4:00:01 PM EST |
| 11.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 823 | 1.16 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 9/12/2025 4:00:01 PM EST |
| 11.50 | 0.00 | 0.03 | 0.02 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.26 | 0.00 | 0.00 | 0.00 | 9/9/2025 | 9/12/2025 4:00:01 PM EST |
| 12.00 | 0.00 | 0.02 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 122 | 1.26 | 0.00 | 0.00 | 0.00 | 9/9/2025 | 9/12/2025 4:00:01 PM EST |
| 12.50 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.35 | 0.00 | 0.00 | 0.00 | 9/8/2025 | 9/12/2025 4:00:01 PM EST |
| 13.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.43 | 0.00 | 0.00 | 0.00 | 9/10/2025 | 9/12/2025 4:00:01 PM EST |
| 13.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.36 | 0.00 | 0.00 | 0.00 | 9/10/2025 | 9/12/2025 4:00:01 PM EST |
| 14.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 23 | 1.43 | 0.00 | 0.00 | 0.00 | 9/10/2025 | 9/12/2025 4:00:01 PM EST |
| 15.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 24 | 1.56 | 0.00 | 0.00 | 0.00 | 9/10/2025 | 9/12/2025 4:00:01 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 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.11 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 9/12/2025 4:00:01 PM EST |
| 4.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 9/12/2025 4:00:01 PM EST | |||
| 4.50 | 0.00 | 0.53 | 0.27 | % | 0.06 | 0 | 0 | 3.50 | 0.00 | 0.00 | 0.00 | 9/12/2025 4:00:01 PM EST | |||
| 5.00 | 0.00 | 0.01 | 0.01 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.99 | 0.00 | 0.00 | 0.00 | 9/3/2025 | 9/12/2025 4:00:01 PM EST |
| 5.50 | 0.00 | 0.07 | 0.04 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 125 | 1.16 | 0.00 | 0.01 | 0.00 | 9/8/2025 | 9/12/2025 4:00:01 PM EST |
| 6.00 | 0.01 | 0.04 | 0.03 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 332 | 0.67 | -0.03 | 0.09 | 0.00 | 9/11/2025 | 9/12/2025 4:00:01 PM EST |
| 6.50 | 0.04 | 0.05 | 0.05 | 0.05 | 0.00 | 0.00% | 0.01 | 165 | 2,143 | 0.54 | -0.12 | 0.25 | -0.01 | 9/12/2025 | 9/12/2025 4:00:01 PM EST |
| 7.00 | 0.14 | 0.15 | 0.15 | 0.14 | -0.01 | -6.67% | 0.02 | 1,482 | 7,791 | 0.51 | -0.30 | 0.47 | -0.01 | 9/12/2025 | 9/12/2025 4:00:01 PM EST |
| 7.50 | 0.36 | 0.38 | 0.37 | 0.37 | -0.01 | -2.64% | 0.05 | 192 | 1,669 | 0.49 | -0.56 | 0.55 | -0.01 | 9/12/2025 | 9/12/2025 4:00:01 PM EST |
| 8.00 | 0.73 | 0.76 | 0.75 | 0.78 | +0.08 | +11.43% | 0.09 | 1 | 842 | 0.52 | -0.77 | 0.38 | -0.01 | 9/12/2025 | 9/12/2025 4:00:01 PM EST |
| 8.50 | 1.17 | 1.21 | 1.19 | 1.41 | 0.00 | 0.00% | 0.14 | 0 | 94 | 0.84 | -0.88 | 0.23 | -0.01 | 9/10/2025 | 9/12/2025 4:00:01 PM EST |
| 9.00 | 1.65 | 1.70 | 1.68 | 1.84 | 0.00 | 0.00% | 0.19 | 0 | 1,037 | 1.03 | -0.94 | 0.13 | 0.00 | 9/10/2025 | 9/12/2025 4:00:01 PM EST |
| 9.50 | 2.15 | 2.20 | 2.18 | 2.44 | 0.00 | 0.00% | 0.23 | 0 | 22 | 1.17 | -0.98 | 0.05 | 0.00 | 9/2/2025 | 9/12/2025 4:00:01 PM EST |
| 10.00 | 2.65 | 2.69 | 2.67 | 2.74 | 0.00 | 0.00% | 0.27 | 0 | 3 | 1.32 | -0.99 | 0.02 | 0.00 | 9/10/2025 | 9/12/2025 4:00:01 PM EST |
| 10.50 | 3.15 | 3.20 | 3.18 | 3.30 | 0.00 | 0.00% | 0.30 | 0 | 1 | 2.25 | -1.00 | 0.01 | 0.00 | 9/5/2025 | 9/12/2025 4:00:01 PM EST |
| 11.00 | 3.65 | 3.70 | 3.68 | 3.85 | 0.00 | 0.00% | 0.33 | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 9/3/2025 | 9/12/2025 4:00:01 PM EST |
| 11.50 | 4.15 | 4.20 | 4.18 | 4.40 | 0.00 | 0.00% | 0.36 | 0 | 2 | 2.65 | -1.00 | 0.00 | 0.00 | 8/28/2025 | 9/12/2025 4:00:01 PM EST |
| 12.00 | 4.65 | 4.70 | 4.68 | % | 0.39 | 0 | 0 | 2.44 | -1.00 | 0.00 | 0.00 | 9/12/2025 4:00:01 PM EST | |||
| 12.50 | 5.15 | 5.20 | 5.18 | % | 0.41 | 0 | 0 | 3.12 | -1.00 | 0.00 | 0.00 | 9/12/2025 4:00:01 PM EST | |||
| 13.00 | 5.65 | 5.70 | 5.68 | % | 0.44 | 0 | 0 | 2.92 | -1.00 | 0.00 | 0.00 | 9/12/2025 4:00:01 PM EST | |||
| 13.50 | 6.15 | 6.20 | 6.18 | % | 0.46 | 0 | 0 | 2.91 | -1.00 | 0.00 | 0.00 | 9/12/2025 4:00:01 PM EST | |||
| 14.00 | 6.65 | 6.70 | 6.68 | % | 0.48 | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 9/12/2025 4:00:01 PM EST | |||
| 15.00 | 7.65 | 7.70 | 7.68 | 7.94 | 0.00 | 0.00% | 0.51 | 0 | 0 | 3.55 | -1.00 | 0.00 | 0.00 | 9/10/2025 | 9/12/2025 4:00:01 PM EST |