Options Chain for SNAP INC CL A (SNAP) - $9.20 as of 5/13/2025 8:08:15 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 7.40 | 8.60 | 8.10 | 0.00 | 0.00% | 0 | 40 | 0.00 | 1.00 | 0.00 | 0.00 | 4/29/2025 | 5/12/2025 3:59:51 PM EST |
| 2.00 | 6.40 | 8.40 | 5.86 | 0.00 | 0.00% | 0 | 24 | 0.00 | 1.00 | 0.00 | 0.00 | 4/30/2025 | 5/12/2025 3:59:51 PM EST |
| 2.50 | 5.90 | 7.05 | 6.48 | 0.00 | 0.00% | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 5/12/2025 3:59:51 PM EST |
| 3.00 | 5.80 | 6.25 | 5.32 | 0.00 | 0.00% | 0 | 35 | 0.00 | 1.00 | 0.00 | 0.00 | 5/9/2025 | 5/12/2025 3:59:51 PM EST |
| 4.00 | 4.95 | 5.40 | 4.28 | 0.00 | 0.00% | 0 | 22 | 9.23 | 1.00 | 0.00 | 0.00 | 5/9/2025 | 5/12/2025 3:59:51 PM EST |
| 5.00 | 4.15 | 4.25 | 3.75 | 0.00 | 0.00% | 0 | 813 | 3.37 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 5/12/2025 3:59:51 PM EST |
| 5.50 | 3.65 | 3.75 | 2.48 | 0.00 | 0.00% | 0 | 3 | 2.91 | 1.00 | 0.00 | 0.00 | 4/30/2025 | 5/12/2025 3:59:51 PM EST |
| 6.00 | 2.99 | 3.25 | 3.15 | 0.00 | 0.00% | 0 | 544 | 2.48 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 5/12/2025 3:59:51 PM EST |
| 6.50 | 2.57 | 2.91 | 2.70 | 0.00 | 0.00% | 0 | 62 | 1.82 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 5/12/2025 3:59:51 PM EST |
| 7.00 | 2.18 | 2.23 | 2.20 | 0.00 | 0.00% | 0 | 2,477 | 1.60 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 5/12/2025 3:59:51 PM EST |
| 7.50 | 1.68 | 1.74 | 1.64 | 0.00 | 0.00% | 0 | 447 | 1.26 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 5/12/2025 3:59:51 PM EST |
| 8.00 | 1.18 | 1.24 | 1.21 | 0.00 | 0.00% | 0 | 7,168 | 0.99 | 0.99 | 0.07 | 0.00 | 5/12/2025 | 5/12/2025 3:59:51 PM EST |
| 8.50 | 0.72 | 0.76 | 0.71 | 0.00 | 0.00% | 0 | 6,697 | 0.65 | 0.90 | 0.33 | -0.01 | 5/12/2025 | 5/12/2025 3:59:51 PM EST |
| 9.00 | 0.34 | 0.35 | 0.34 | 0.00 | 0.00% | 0 | 16,715 | 0.59 | 0.65 | 0.67 | -0.03 | 5/12/2025 | 5/12/2025 3:59:51 PM EST |
| 9.50 | 0.10 | 0.11 | 0.10 | 0.00 | 0.00% | 0 | 8,812 | 0.57 | 0.31 | 0.61 | -0.02 | 5/12/2025 | 5/12/2025 3:59:51 PM EST |
| 10.00 | 0.02 | 0.03 | 0.03 | 0.00 | 0.00% | 0 | 18,004 | 0.59 | 0.08 | 0.26 | -0.01 | 5/12/2025 | 5/12/2025 3:59:51 PM EST |
| 10.50 | 0.01 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 2,874 | 0.72 | 0.01 | 0.05 | 0.00 | 5/12/2025 | 5/12/2025 3:59:51 PM EST |
| 11.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 165,759 | 0.91 | 0.00 | 0.01 | 0.00 | 5/12/2025 | 5/12/2025 3:59:51 PM EST |
| 11.50 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 1,188 | 1.09 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 5/12/2025 3:59:51 PM EST |
| 12.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 76,383 | 1.26 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/12/2025 3:59:51 PM EST |
| 12.50 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 858 | 1.58 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 5/12/2025 3:59:51 PM EST |
| 13.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 72,732 | 1.56 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/12/2025 3:59:51 PM EST |
| 13.50 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 238 | 1.70 | 0.00 | 0.00 | 0.00 | 5/7/2025 | 5/12/2025 3:59:51 PM EST |
| 14.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 17,016 | 1.83 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/12/2025 3:59:51 PM EST |
| 15.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 15,854 | 2.08 | 0.00 | 0.00 | 0.00 | 5/7/2025 | 5/12/2025 3:59:51 PM EST |
| 16.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 5,034 | 2.30 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 5/12/2025 3:59:51 PM EST |
| 17.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 5,573 | 2.51 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/12/2025 3:59:51 PM EST |
| 18.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 3,408 | 2.71 | 0.00 | 0.00 | 0.00 | 5/6/2025 | 5/12/2025 3:59:51 PM EST |
| 19.00 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 775 | 2.89 | 0.00 | 0.00 | 0.00 | 5/7/2025 | 5/12/2025 3:59:51 PM EST |
| 20.00 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 32,327 | 3.06 | 0.00 | 0.00 | 0.00 | 5/7/2025 | 5/12/2025 3:59:51 PM EST |
| 21.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 145 | 3.22 | 0.00 | 0.00 | 0.00 | 4/29/2025 | 5/12/2025 3:59:51 PM EST |
| 22.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 638 | 0.00 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/12/2025 3:59:51 PM EST |
| 23.00 | 0.00 | 0.01 | 0.06 | 0.00 | 0.00% | 0 | 72 | 0.00 | 0.00 | 0.00 | 0.00 | 3/4/2025 | 5/12/2025 3:59:51 PM EST |
| 24.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 25 | 0.00 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 5/12/2025 3:59:51 PM EST |
| 25.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 7,307 | 0.00 | 0.00 | 0.00 | 0.00 | 5/7/2025 | 5/12/2025 3:59:51 PM EST |
| 27.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 222 | 0.00 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/12/2025 3:59:51 PM EST |
| 30.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 2,361 | 0.00 | 0.00 | 0.00 | 0.00 | 4/28/2025 | 5/12/2025 3:59:51 PM EST |
| 32.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 1,537 | 0.00 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 5/12/2025 3:59:51 PM EST |
| 35.00 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 6,072 | 0.00 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 5/12/2025 3:59:51 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 185 | 0.00 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/12/2025 3:59:51 PM EST |
| 2.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 1,783 | 0.00 | 0.00 | 0.00 | 0.00 | 9/23/2024 | 5/12/2025 3:59:51 PM EST |
| 2.50 | 0.00 | 0.01 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/12/2025 3:59:51 PM EST | |||
| 3.00 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 351 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2025 | 5/12/2025 3:59:51 PM EST |
| 4.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 1,844 | 0.00 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/12/2025 3:59:51 PM EST |
| 5.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 2,728 | 2.67 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/12/2025 3:59:51 PM EST |
| 5.50 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 20 | 2.29 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/12/2025 3:59:51 PM EST |
| 6.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 15,200 | 1.94 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/12/2025 3:59:51 PM EST |
| 6.50 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 2,442 | 1.61 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/12/2025 3:59:51 PM EST |
| 7.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 22,161 | 1.31 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/12/2025 3:59:51 PM EST |
| 7.50 | 0.01 | 0.02 | 0.02 | 0.00 | 0.00% | 0 | 4,122 | 1.08 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/12/2025 3:59:51 PM EST |
| 8.00 | 0.02 | 0.03 | 0.03 | 0.00 | 0.00% | 0 | 19,661 | 0.88 | -0.01 | 0.07 | 0.00 | 5/12/2025 | 5/12/2025 3:59:51 PM EST |
| 8.50 | 0.05 | 0.06 | 0.05 | 0.00 | 0.00% | 0 | 4,262 | 0.74 | -0.10 | 0.33 | -0.01 | 5/12/2025 | 5/12/2025 3:59:51 PM EST |
| 9.00 | 0.14 | 0.15 | 0.14 | 0.00 | 0.00% | 0 | 7,021 | 0.61 | -0.35 | 0.67 | -0.03 | 5/12/2025 | 5/12/2025 3:59:51 PM EST |
| 9.50 | 0.39 | 0.42 | 0.43 | 0.00 | 0.00% | 0 | 1,261 | 0.57 | -0.69 | 0.61 | -0.02 | 5/12/2025 | 5/12/2025 3:59:51 PM EST |
| 10.00 | 0.80 | 0.85 | 0.89 | 0.00 | 0.00% | 0 | 7,440 | 0.52 | -0.92 | 0.26 | -0.01 | 5/12/2025 | 5/12/2025 3:59:51 PM EST |
| 10.50 | 1.30 | 1.34 | 1.36 | 0.00 | 0.00% | 0 | 642 | 0.90 | -0.99 | 0.05 | 0.00 | 5/12/2025 | 5/12/2025 3:59:51 PM EST |
| 11.00 | 1.80 | 1.85 | 1.86 | 0.00 | 0.00% | 0 | 6,819 | 1.04 | -1.00 | 0.01 | 0.00 | 5/12/2025 | 5/12/2025 3:59:51 PM EST |
| 11.50 | 2.20 | 2.34 | 2.98 | 0.00 | 0.00% | 0 | 1 | 1.67 | -1.00 | 0.00 | 0.00 | 5/9/2025 | 5/12/2025 3:59:51 PM EST |
| 12.00 | 2.65 | 2.84 | 2.89 | 0.00 | 0.00% | 0 | 6,538 | 1.42 | -1.00 | 0.00 | 0.00 | 5/12/2025 | 5/12/2025 3:59:51 PM EST |
| 12.50 | 2.61 | 3.35 | 3.61 | 0.00 | 0.00% | 0 | 7 | 1.95 | -1.00 | 0.00 | 0.00 | 5/12/2025 | 5/12/2025 3:59:51 PM EST |
| 13.00 | 3.35 | 3.85 | 5.21 | 0.00 | 0.00% | 0 | 90 | 2.14 | -1.00 | 0.00 | 0.00 | 4/30/2025 | 5/12/2025 3:59:51 PM EST |
| 13.50 | 4.25 | 4.35 | 4.55 | 0.00 | 0.00% | 0 | 1 | 2.31 | -1.00 | 0.00 | 0.00 | 4/29/2025 | 5/12/2025 3:59:51 PM EST |
| 14.00 | 4.55 | 4.85 | 5.72 | 0.00 | 0.00% | 0 | 59 | 2.47 | -1.00 | 0.00 | 0.00 | 5/9/2025 | 5/12/2025 3:59:51 PM EST |
| 15.00 | 5.75 | 5.85 | 6.07 | 0.00 | 0.00% | 0 | 0 | 2.78 | -1.00 | 0.00 | 0.00 | 4/29/2025 | 5/12/2025 3:59:51 PM EST |
| 16.00 | 6.45 | 6.85 | 8.05 | 0.00 | 0.00% | 0 | 32 | 3.05 | -1.00 | 0.00 | 0.00 | 5/2/2025 | 5/12/2025 3:59:51 PM EST |
| 17.00 | 7.25 | 7.85 | 8.05 | 0.00 | 0.00% | 0 | 0 | 3.30 | -1.00 | 0.00 | 0.00 | 3/28/2025 | 5/12/2025 3:59:51 PM EST |
| 18.00 | 8.25 | 8.90 | 6.85 | 0.00 | 0.00% | 0 | 0 | 3.54 | -1.00 | 0.00 | 0.00 | 2/5/2025 | 5/12/2025 3:59:51 PM EST |
| 19.00 | 9.75 | 9.90 | 7.95 | 0.00 | 0.00% | 0 | 0 | 3.76 | -1.00 | 0.00 | 0.00 | 1/14/2025 | 5/12/2025 3:59:51 PM EST |
| 20.00 | 10.75 | 10.85 | 11.95 | 0.00 | 0.00% | 0 | 111 | 3.96 | -1.00 | 0.00 | 0.00 | 4/23/2025 | 5/12/2025 3:59:51 PM EST |
| 21.00 | 11.75 | 11.90 | 8.95 | 0.00 | 0.00% | 0 | 0 | 4.15 | -1.00 | 0.00 | 0.00 | 1/8/2025 | 5/12/2025 3:59:51 PM EST |
| 22.00 | 12.75 | 12.90 | 11.05 | 0.00 | 0.00% | 0 | 0 | 4.33 | -1.00 | 0.00 | 0.00 | 2/3/2025 | 5/12/2025 3:59:51 PM EST |
| 23.00 | 13.75 | 13.85 | 11.15 | 0.00 | 0.00% | 0 | 0 | 4.50 | -1.00 | 0.00 | 0.00 | 12/18/2024 | 5/12/2025 3:59:51 PM EST |
| 24.00 | 14.75 | 14.90 | 11.25 | 0.00 | 0.00% | 0 | 0 | 4.66 | -1.00 | 0.00 | 0.00 | 1/10/2025 | 5/12/2025 3:59:51 PM EST |
| 25.00 | 15.75 | 15.85 | 16.00 | 0.00 | 0.00% | 0 | 0 | 4.82 | -1.00 | 0.00 | 0.00 | 4/29/2025 | 5/12/2025 3:59:51 PM EST |
| 27.00 | 17.75 | 17.90 | 14.35 | 0.00 | 0.00% | 0 | 0 | 5.11 | -1.00 | 0.00 | 0.00 | 8/1/2024 | 5/12/2025 3:59:51 PM EST |
| 30.00 | 20.75 | 20.90 | 20.50 | 0.00 | 0.00% | 0 | 0 | 5.50 | -1.00 | 0.00 | 0.00 | 3/20/2025 | 5/12/2025 3:59:51 PM EST |
| 32.00 | 22.75 | 22.90 | 20.70 | 0.00 | 0.00% | 0 | 0 | 5.73 | -1.00 | 0.00 | 0.00 | 4/25/2024 | 5/12/2025 3:59:51 PM EST |
| 35.00 | 24.75 | 25.90 | 23.70 | 0.00 | 0.00% | 0 | 0 | 6.05 | -1.00 | 0.00 | 0.00 | 1/16/2025 | 5/12/2025 3:59:51 PM EST |