Options Chain for SNAP INC CL A (SNAP) - $9.77 as of 7/25/2025 8:47:50 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 | 6.60 | 7.25 | 6.93 | % | 2.31 | 0 | 0 | 2.16 | 1.00 | 0.00 | 0.00 | 7/25/2025 3:59:56 PM EST | |||
| 4.00 | 5.65 | 5.85 | 5.75 | % | 1.44 | 0 | 0 | 1.65 | 1.00 | 0.00 | 0.00 | 7/25/2025 3:59:56 PM EST | |||
| 4.50 | 5.15 | 5.45 | 5.30 | % | 1.18 | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 7/25/2025 3:59:56 PM EST | |||
| 5.00 | 4.70 | 4.90 | 4.80 | % | 0.96 | 0 | 0 | 1.42 | 1.00 | 0.01 | 0.00 | 7/25/2025 3:59:56 PM EST | |||
| 5.50 | 4.15 | 4.40 | 4.28 | % | 0.78 | 0 | 0 | 1.25 | 0.99 | 0.01 | 0.00 | 7/25/2025 3:59:56 PM EST | |||
| 6.00 | 3.70 | 3.90 | 3.80 | % | 0.63 | 0 | 0 | 1.08 | 0.97 | 0.02 | 0.00 | 7/25/2025 3:59:56 PM EST | |||
| 6.50 | 3.20 | 3.45 | 3.33 | % | 0.51 | 0 | 0 | 1.03 | 0.95 | 0.04 | 0.00 | 7/25/2025 3:59:56 PM EST | |||
| 7.00 | 2.71 | 3.00 | 2.86 | % | 0.41 | 0 | 0 | 0.57 | 0.91 | 0.06 | -0.01 | 7/25/2025 3:59:56 PM EST | |||
| 7.50 | 2.40 | 2.56 | 2.48 | % | 0.33 | 0 | 0 | 0.76 | 0.87 | 0.08 | -0.01 | 7/25/2025 3:59:56 PM EST | |||
| 8.00 | 2.00 | 2.17 | 2.09 | % | 0.26 | 0 | 0 | 0.76 | 0.81 | 0.10 | -0.01 | 7/25/2025 3:59:56 PM EST | |||
| 8.50 | 1.70 | 1.80 | 1.75 | 1.71 | -0.19 | -10.00% | 0.21 | 14 | 1 | 0.77 | 0.75 | 0.12 | -0.01 | 7/25/2025 | 7/25/2025 3:59:56 PM EST |
| 9.00 | 1.42 | 1.49 | 1.46 | 1.45 | -0.04 | -2.69% | 0.16 | 8 | 7 | 0.77 | 0.68 | 0.14 | -0.01 | 7/25/2025 | 7/25/2025 3:59:56 PM EST |
| 9.50 | 1.13 | 1.23 | 1.18 | % | 0.12 | 0 | 0 | 0.78 | 0.60 | 0.15 | -0.01 | 7/25/2025 3:59:56 PM EST | |||
| 10.00 | 0.95 | 0.97 | 0.96 | 0.96 | % | 0.10 | 535 | 0 | 0.79 | 0.53 | 0.15 | -0.01 | 7/25/2025 | 7/25/2025 3:59:56 PM EST | |
| 10.50 | 0.75 | 0.79 | 0.77 | 0.79 | % | 0.07 | 8 | 0 | 0.79 | 0.45 | 0.15 | -0.01 | 7/25/2025 | 7/25/2025 3:59:56 PM EST | |
| 11.00 | 0.59 | 0.68 | 0.64 | 0.59 | % | 0.06 | 4 | 0 | 0.78 | 0.38 | 0.15 | -0.01 | 7/25/2025 | 7/25/2025 3:59:56 PM EST | |
| 11.50 | 0.46 | 0.50 | 0.48 | 0.42 | % | 0.04 | 3 | 0 | 0.78 | 0.32 | 0.14 | -0.01 | 7/25/2025 | 7/25/2025 3:59:56 PM EST | |
| 12.00 | 0.30 | 0.44 | 0.37 | % | 0.03 | 0 | 0 | 0.78 | 0.27 | 0.13 | -0.01 | 7/25/2025 3:59:56 PM EST | |||
| 12.50 | 0.22 | 0.35 | 0.29 | % | 0.02 | 0 | 0 | 0.78 | 0.22 | 0.11 | -0.01 | 7/25/2025 3:59:56 PM EST | |||
| 13.00 | 0.20 | 0.24 | 0.22 | 0.23 | % | 0.02 | 1 | 0 | 0.78 | 0.18 | 0.10 | -0.01 | 7/25/2025 | 7/25/2025 3:59:56 PM EST | |
| 13.50 | 0.12 | 0.24 | 0.18 | % | 0.01 | 0 | 0 | 0.79 | 0.15 | 0.09 | -0.01 | 7/25/2025 3:59:56 PM EST | |||
| 14.00 | 0.09 | 0.20 | 0.15 | % | 0.01 | 0 | 0 | 0.80 | 0.12 | 0.07 | -0.01 | 7/25/2025 3:59:56 PM EST | |||
| 14.50 | 0.00 | 0.17 | 0.09 | % | 0.01 | 0 | 0 | 0.82 | 0.09 | 0.06 | -0.01 | 7/25/2025 3:59:56 PM EST | |||
| 15.00 | 0.01 | 0.17 | 0.09 | % | 0.01 | 0 | 0 | 0.76 | 0.08 | 0.05 | 0.00 | 7/25/2025 3:59:56 PM EST | |||
| 16.00 | 0.00 | 0.81 | 0.41 | % | 0.03 | 0 | 0 | 1.68 | 0.04 | 0.04 | 0.00 | 7/25/2025 3:59:56 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 | 0.81 | 0.41 | % | 0.14 | 0 | 0 | 4.19 | 0.00 | 0.00 | 0.00 | 7/25/2025 3:59:56 PM EST | |||
| 4.00 | 0.00 | 0.81 | 0.41 | % | 0.10 | 0 | 0 | 3.28 | 0.00 | 0.00 | 0.00 | 7/25/2025 3:59:56 PM EST | |||
| 4.50 | 0.00 | 0.81 | 0.41 | % | 0.09 | 0 | 0 | 2.92 | 0.00 | 0.00 | 0.00 | 7/25/2025 3:59:56 PM EST | |||
| 5.00 | 0.00 | 0.81 | 0.41 | % | 0.08 | 0 | 0 | 2.61 | 0.00 | 0.01 | 0.00 | 7/25/2025 3:59:56 PM EST | |||
| 5.50 | 0.00 | 0.26 | 0.13 | % | 0.02 | 0 | 0 | 1.43 | -0.01 | 0.01 | 0.00 | 7/25/2025 3:59:56 PM EST | |||
| 6.00 | 0.00 | 0.87 | 0.44 | % | 0.07 | 0 | 0 | 2.08 | -0.03 | 0.02 | 0.00 | 7/25/2025 3:59:56 PM EST | |||
| 6.50 | 0.00 | 0.12 | 0.06 | % | 0.01 | 0 | 0 | 0.99 | -0.05 | 0.04 | 0.00 | 7/25/2025 3:59:56 PM EST | |||
| 7.00 | 0.11 | 0.14 | 0.13 | 0.14 | % | 0.02 | 34 | 0 | 0.82 | -0.09 | 0.06 | -0.01 | 7/25/2025 | 7/25/2025 3:59:56 PM EST | |
| 7.50 | 0.18 | 0.26 | 0.22 | 0.20 | % | 0.03 | 97 | 0 | 0.79 | -0.13 | 0.08 | -0.01 | 7/25/2025 | 7/25/2025 3:59:56 PM EST | |
| 8.00 | 0.29 | 0.37 | 0.33 | 0.33 | +0.14 | +73.69% | 0.04 | 5 | 5 | 0.82 | -0.19 | 0.10 | -0.01 | 7/25/2025 | 7/25/2025 3:59:56 PM EST |
| 8.50 | 0.44 | 0.48 | 0.46 | 0.46 | % | 0.05 | 17 | 0 | 0.80 | -0.25 | 0.12 | -0.01 | 7/25/2025 | 7/25/2025 3:59:56 PM EST | |
| 9.00 | 0.57 | 0.67 | 0.62 | 0.70 | 0.00 | 0.00% | 0.07 | 3 | 9 | 0.80 | -0.32 | 0.14 | -0.01 | 7/25/2025 | 7/25/2025 3:59:56 PM EST |
| 9.50 | 0.86 | 0.90 | 0.88 | 0.92 | +0.07 | +8.24% | 0.09 | 10 | 5 | 0.79 | -0.40 | 0.15 | -0.01 | 7/25/2025 | 7/25/2025 3:59:56 PM EST |
| 10.00 | 1.06 | 1.24 | 1.15 | % | 0.11 | 0 | 0 | 0.79 | -0.47 | 0.15 | -0.01 | 7/25/2025 3:59:56 PM EST | |||
| 10.50 | 1.40 | 1.49 | 1.45 | % | 0.14 | 0 | 0 | 0.78 | -0.55 | 0.15 | -0.01 | 7/25/2025 3:59:56 PM EST | |||
| 11.00 | 1.70 | 1.87 | 1.79 | % | 0.16 | 0 | 0 | 0.78 | -0.62 | 0.15 | -0.01 | 7/25/2025 3:59:56 PM EST | |||
| 11.50 | 2.09 | 2.21 | 2.15 | % | 0.19 | 0 | 0 | 0.78 | -0.68 | 0.14 | -0.01 | 7/25/2025 3:59:56 PM EST | |||
| 12.00 | 2.48 | 2.63 | 2.56 | % | 0.21 | 0 | 0 | 0.78 | -0.73 | 0.13 | -0.01 | 7/25/2025 3:59:56 PM EST | |||
| 12.50 | 2.89 | 3.05 | 2.97 | % | 0.24 | 0 | 0 | 0.78 | -0.78 | 0.11 | -0.01 | 7/25/2025 3:59:56 PM EST | |||
| 13.00 | 3.35 | 3.50 | 3.43 | % | 0.26 | 0 | 0 | 0.80 | -0.82 | 0.10 | -0.01 | 7/25/2025 3:59:56 PM EST | |||
| 13.50 | 3.80 | 3.95 | 3.88 | % | 0.29 | 0 | 0 | 0.65 | -0.85 | 0.09 | -0.01 | 7/25/2025 3:59:56 PM EST | |||
| 14.00 | 4.25 | 4.50 | 4.38 | % | 0.31 | 0 | 0 | 0.69 | -0.88 | 0.07 | -0.01 | 7/25/2025 3:59:56 PM EST | |||
| 14.50 | 4.65 | 4.85 | 4.75 | % | 0.33 | 0 | 0 | 0.95 | -0.91 | 0.06 | -0.01 | 7/25/2025 3:59:56 PM EST | |||
| 15.00 | 5.15 | 5.40 | 5.28 | % | 0.35 | 0 | 0 | 1.07 | -0.92 | 0.05 | 0.00 | 7/25/2025 3:59:56 PM EST | |||
| 16.00 | 6.20 | 6.35 | 6.28 | % | 0.39 | 0 | 0 | 1.10 | -0.96 | 0.04 | 0.00 | 7/25/2025 3:59:56 PM EST |