Options Chain for SNAP INC CL A (SNAP) - $7.20 as of 8/22/2025 8:42:11 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 | 3.70 | 4.85 | 4.28 | 4.09 | -0.06 | -1.45% | 1.43 | 5 | 4 | 8.59 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 4.00 | 2.88 | 3.50 | 3.19 | 3.16 | +0.03 | +0.96% | 0.80 | 2 | 2 | 5.37 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 4.50 | 2.47 | 2.87 | 2.67 | 2.70 | +0.17 | +6.72% | 0.59 | 1 | 2 | 3.38 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 5.00 | 2.14 | 2.30 | 2.22 | 2.13 | +0.07 | +3.40% | 0.44 | 16 | 129 | 2.39 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 5.50 | 1.62 | 1.72 | 1.67 | 1.83 | +0.20 | +12.27% | 0.30 | 25 | 11 | 1.30 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 6.00 | 1.17 | 1.31 | 1.24 | 1.30 | +0.24 | +22.65% | 0.21 | 29 | 111 | 0.77 | 1.00 | 0.02 | 0.00 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 6.50 | 0.69 | 0.72 | 0.71 | 0.70 | +0.09 | +14.76% | 0.11 | 163 | 261 | 0.54 | 0.95 | 0.23 | -0.01 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 7.00 | 0.27 | 0.28 | 0.28 | 0.28 | +0.06 | +27.28% | 0.04 | 3,620 | 4,923 | 0.38 | 0.71 | 0.86 | -0.01 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 7.50 | 0.06 | 0.07 | 0.07 | 0.06 | 0.00 | 0.00% | 0.01 | 7,216 | 9,377 | 0.42 | 0.26 | 0.75 | -0.01 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 8.00 | 0.02 | 0.03 | 0.03 | 0.03 | +0.01 | +50.00% | 0.00 | 2,820 | 7,967 | 0.56 | 0.04 | 0.20 | 0.00 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 8.50 | 0.01 | 0.02 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 339 | 1,829 | 0.72 | 0.00 | 0.02 | 0.00 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 9.00 | 0.01 | 0.02 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 40 | 1,576 | 0.90 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 9.50 | 0.00 | 0.01 | 0.01 | 0.10 | +0.09 | +900.00% | 0.00 | 53 | 831 | 1.01 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 10.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 3 | 1,223 | 1.16 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 10.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 630 | 1.30 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 11.00 | 0.00 | 0.01 | 0.01 | 0.05 | +0.03 | +150.00% | 0.00 | 9 | 418 | 1.43 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 11.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 495 | 1.56 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 8/22/2025 3:59:58 PM EST |
| 12.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 451 | 1.68 | 0.00 | 0.00 | 0.00 | 8/19/2025 | 8/22/2025 3:59:58 PM EST |
| 12.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 323 | 1.79 | 0.00 | 0.00 | 0.00 | 8/15/2025 | 8/22/2025 3:59:58 PM EST |
| 13.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 80 | 1.89 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 8/22/2025 3:59:58 PM EST |
| 13.50 | 0.00 | 0.01 | 0.01 | 0.01 | -0.09 | -90.00% | 0.00 | 30 | 85 | 1.99 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 14.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.06 | -85.72% | 0.00 | 30 | 131 | 2.09 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 15.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 73 | 2.26 | 0.00 | 0.00 | 0.00 | 8/6/2025 | 8/22/2025 3:59:58 PM EST |
| 16.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 226 | 2.43 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 8/22/2025 3:59:58 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 | % | 0.00 | 0 | 0 | 2.92 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:58 PM EST | |||
| 4.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 2.03 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:58 PM EST | |||
| 4.50 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.67 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 8/22/2025 3:59:58 PM EST |
| 5.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 17 | 1.33 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 8/22/2025 3:59:58 PM EST |
| 5.50 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 3 | 7 | 1.02 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 6.00 | 0.00 | 0.01 | 0.01 | 0.02 | +0.01 | +100.00% | 0.00 | 57 | 392 | 0.73 | 0.00 | 0.02 | 0.00 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 6.50 | 0.00 | 0.01 | 0.01 | 0.03 | +0.01 | +50.00% | 0.00 | 2,172 | 12,630 | 0.46 | -0.05 | 0.23 | -0.01 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 7.00 | 0.07 | 0.08 | 0.08 | 0.08 | -0.09 | -52.95% | 0.01 | 5,835 | 7,484 | 0.40 | -0.29 | 0.86 | -0.01 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 7.50 | 0.36 | 0.38 | 0.37 | 0.36 | -0.14 | -28.00% | 0.05 | 2,018 | 5,518 | 0.46 | -0.74 | 0.75 | -0.01 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 8.00 | 0.82 | 0.84 | 0.83 | 0.83 | -0.11 | -11.71% | 0.10 | 29 | 3,770 | 0.68 | -0.96 | 0.20 | 0.00 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 8.50 | 1.31 | 1.34 | 1.33 | 1.31 | -0.15 | -10.28% | 0.16 | 80 | 2,468 | 1.28 | -1.00 | 0.02 | 0.00 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 9.00 | 1.80 | 1.84 | 1.82 | 1.82 | -0.12 | -6.19% | 0.20 | 32 | 1,321 | 1.15 | -1.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 9.50 | 2.30 | 2.33 | 2.32 | 2.29 | -0.15 | -6.15% | 0.24 | 77 | 202 | 1.35 | -1.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 10.00 | 2.80 | 2.84 | 2.82 | 2.94 | 0.00 | 0.00% | 0.28 | 0 | 187 | 1.79 | -1.00 | 0.00 | 0.00 | 8/20/2025 | 8/22/2025 3:59:58 PM EST |
| 10.50 | 3.25 | 3.35 | 3.30 | 3.45 | 0.00 | 0.00% | 0.31 | 0 | 42 | 1.62 | -1.00 | 0.00 | 0.00 | 8/21/2025 | 8/22/2025 3:59:58 PM EST |
| 11.00 | 3.80 | 3.85 | 3.83 | 3.54 | 0.00 | 0.00% | 0.35 | 0 | 33 | 1.77 | -1.00 | 0.00 | 0.00 | 8/8/2025 | 8/22/2025 3:59:58 PM EST |
| 11.50 | 4.25 | 4.35 | 4.30 | 4.25 | 0.00 | 0.00% | 0.37 | 0 | 10 | 1.92 | -1.00 | 0.00 | 0.00 | 8/11/2025 | 8/22/2025 3:59:58 PM EST |
| 12.00 | 4.75 | 4.85 | 4.80 | 4.30 | 0.00 | 0.00% | 0.40 | 0 | 22 | 2.06 | -1.00 | 0.00 | 0.00 | 8/6/2025 | 8/22/2025 3:59:58 PM EST |
| 12.50 | 5.25 | 5.35 | 5.30 | 2.82 | 0.00 | 0.00% | 0.42 | 0 | 0 | 2.19 | -1.00 | 0.00 | 0.00 | 7/18/2025 | 8/22/2025 3:59:58 PM EST |
| 13.00 | 5.75 | 5.85 | 5.80 | 3.94 | 0.00 | 0.00% | 0.45 | 0 | 0 | 2.31 | -1.00 | 0.00 | 0.00 | 7/11/2025 | 8/22/2025 3:59:58 PM EST |
| 13.50 | 6.25 | 6.35 | 6.30 | % | 0.47 | 0 | 0 | 2.43 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:58 PM EST | |||
| 14.00 | 6.75 | 6.85 | 6.80 | % | 0.49 | 0 | 0 | 3.00 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:58 PM EST | |||
| 15.00 | 7.75 | 7.85 | 7.80 | 7.87 | 0.00 | 0.00% | 0.52 | 0 | 1 | 2.75 | -1.00 | 0.00 | 0.00 | 8/20/2025 | 8/22/2025 3:59:58 PM EST |
| 16.00 | 8.75 | 8.85 | 8.80 | % | 0.55 | 0 | 0 | 2.95 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:58 PM EST |