Options Chain for SNAP INC CL A (SNAP) - $5.91 as of 5/29/2026 3:13:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 5.20 | 5.40 | 5.30 | 5.33 | -0.11 | -2.03% | 10.60 | 22 | 283 | 0.00 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 2:59:07 PM EST |
| 1.00 | 4.70 | 4.90 | 4.80 | 4.69 | -0.22 | -4.49% | 4.80 | 4 | 295 | 9.98 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 2:59:07 PM EST |
| 1.50 | 4.20 | 4.40 | 4.30 | 4.20 | -0.30 | -6.67% | 2.87 | 4 | 125 | 7.64 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 2:59:07 PM EST |
| 2.00 | 3.70 | 3.90 | 3.80 | 3.71 | +0.26 | +7.54% | 1.90 | 3 | 145 | 6.10 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 2:59:07 PM EST |
| 2.50 | 3.10 | 3.45 | 3.28 | 3.45 | +0.13 | +3.92% | 1.31 | 1 | 25 | 5.45 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 2:59:07 PM EST |
| 3.00 | 2.71 | 2.86 | 2.79 | 2.88 | -0.15 | -4.95% | 0.93 | 43 | 8 | 3.64 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 2:59:07 PM EST |
| 3.50 | 2.06 | 2.81 | 2.44 | 2.40 | -0.10 | -4.00% | 0.70 | 37 | 1 | 5.69 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 2:59:07 PM EST |
| 4.00 | 1.57 | 2.05 | 1.81 | 1.85 | 0.00 | 0.00% | 0.45 | 0 | 99 | 3.41 | 1.00 | 0.00 | 0.00 | 5/27/2026 | 5/29/2026 2:59:07 PM EST |
| 4.50 | 1.24 | 1.37 | 1.31 | 1.33 | -0.27 | -16.88% | 0.29 | 3 | 208 | 1.77 | 1.00 | 0.01 | 0.00 | 5/29/2026 | 5/29/2026 2:59:07 PM EST |
| 5.00 | 0.75 | 0.88 | 0.82 | 0.84 | -0.08 | -8.70% | 0.16 | 36 | 542 | 1.27 | 0.95 | 0.19 | 0.00 | 5/29/2026 | 5/29/2026 2:59:07 PM EST |
| 5.50 | 0.35 | 0.37 | 0.36 | 0.37 | -0.12 | -24.49% | 0.07 | 935 | 715 | 0.57 | 0.73 | 0.69 | -0.01 | 5/29/2026 | 5/29/2026 2:59:07 PM EST |
| 6.00 | 0.10 | 0.11 | 0.11 | 0.10 | -0.06 | -37.50% | 0.02 | 2,815 | 10,549 | 0.61 | 0.33 | 0.77 | -0.01 | 5/29/2026 | 5/29/2026 2:59:07 PM EST |
| 6.50 | 0.02 | 0.03 | 0.03 | 0.03 | -0.02 | -40.00% | 0.00 | 1,280 | 6,540 | 0.65 | 0.09 | 0.33 | -0.01 | 5/29/2026 | 5/29/2026 2:59:07 PM EST |
| 7.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 38 | 6,290 | 0.84 | 0.01 | 0.07 | 0.00 | 5/29/2026 | 5/29/2026 2:59:07 PM EST |
| 7.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 28 | 448 | 1.00 | 0.00 | 0.01 | 0.00 | 5/29/2026 | 5/29/2026 2:59:07 PM EST |
| 8.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 464 | 1.19 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 2:59:07 PM EST |
| 8.50 | 0.00 | 0.01 | 0.01 | 0.01 | -0.05 | -83.34% | 0.00 | 7 | 121 | 1.37 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 2:59:07 PM EST |
| 9.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 256 | 1.53 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/29/2026 2:59:07 PM EST |
| 9.50 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 188 | 1.68 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/29/2026 2:59:07 PM EST |
| 10.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 532 | 1.83 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 5/29/2026 2:59:07 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 0.00 | 0.01 | 0.01 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/29/2026 2:59:07 PM EST |
| 1.00 | 0.00 | 0.01 | 0.01 | 0.01 | % | 0.01 | 2 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 2:59:07 PM EST | |
| 1.50 | 0.00 | 0.01 | 0.01 | 0.01 | -0.03 | -75.00% | 0.01 | 1 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 2:59:07 PM EST |
| 2.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.04 | -80.00% | 0.01 | 1 | 1 | 3.60 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 2:59:07 PM EST |
| 2.50 | 0.00 | 0.01 | 0.01 | 0.01 | % | 0.00 | 1 | 0 | 2.89 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 2:59:07 PM EST | |
| 3.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.37 | -97.37% | 0.00 | 37 | 1 | 2.31 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 2:59:07 PM EST |
| 3.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 39 | 2 | 1.82 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 2:59:07 PM EST |
| 4.00 | 0.00 | 0.01 | 0.01 | 0.05 | +0.03 | +150.00% | 0.00 | 2 | 27 | 1.39 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 2:59:07 PM EST |
| 4.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 132 | 1.00 | 0.00 | 0.01 | 0.00 | 5/29/2026 | 5/29/2026 2:59:07 PM EST |
| 5.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 10,674 | 1,322 | 0.63 | -0.05 | 0.19 | 0.00 | 5/29/2026 | 5/29/2026 2:59:07 PM EST |
| 5.50 | 0.06 | 0.07 | 0.07 | 0.06 | +0.01 | +20.00% | 0.01 | 1,155 | 1,985 | 0.57 | -0.27 | 0.69 | -0.01 | 5/29/2026 | 5/29/2026 2:59:07 PM EST |
| 6.00 | 0.31 | 0.32 | 0.32 | 0.32 | +0.06 | +23.08% | 0.05 | 599 | 851 | 0.61 | -0.67 | 0.77 | -0.01 | 5/29/2026 | 5/29/2026 2:59:07 PM EST |
| 6.50 | 0.63 | 0.80 | 0.72 | 1.03 | 0.00 | 0.00% | 0.11 | 0 | 139 | 0.90 | -0.91 | 0.33 | -0.01 | 5/12/2026 | 5/29/2026 2:59:07 PM EST |
| 7.00 | 1.14 | 1.29 | 1.22 | 1.27 | +0.20 | +18.70% | 0.17 | 2 | 14 | 1.17 | -0.99 | 0.07 | 0.00 | 5/29/2026 | 5/29/2026 2:59:07 PM EST |
| 7.50 | 1.63 | 1.80 | 1.72 | 1.71 | +0.10 | +6.22% | 0.23 | 1 | 56 | 1.51 | -1.00 | 0.01 | 0.00 | 5/29/2026 | 5/29/2026 2:59:07 PM EST |
| 8.00 | 2.10 | 2.27 | 2.19 | 2.18 | -0.04 | -1.81% | 0.27 | 5 | 6 | 1.54 | -1.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 2:59:07 PM EST |
| 8.50 | 2.57 | 2.94 | 2.76 | 2.81 | -0.29 | -9.36% | 0.32 | 2 | 0 | 2.74 | -1.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 2:59:07 PM EST |
| 9.00 | 3.05 | 3.60 | 3.33 | 3.29 | +0.19 | +6.13% | 0.37 | 2 | 0 | 3.65 | -1.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 2:59:07 PM EST |
| 9.50 | 3.55 | 3.85 | 3.70 | 4.10 | 0.00 | 0.00% | 0.39 | 0 | 1 | 2.73 | -1.00 | 0.00 | 0.00 | 5/19/2026 | 5/29/2026 2:59:07 PM EST |
| 10.00 | 4.05 | 4.60 | 4.33 | 4.20 | 0.00 | 0.00% | 0.43 | 0 | 0 | 4.29 | -1.00 | 0.00 | 0.00 | 5/21/2026 | 5/29/2026 2:59:07 PM EST |