Options Chain for SNAP INC CL A (SNAP) - $11.63 as of 4/18/2024 10:39:26 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 10.60 | 10.95 | 10.47 | +1.62 | +18.31% | 60 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 4/18/2024 | 4/18/2024 4:00:04 PM EST |
| 2.00 | 9.60 | 10.15 | 9.38 | % | 176 | 100 | 0.00 | 1.00 | 0.00 | 0.00 | 4/18/2024 | 4/18/2024 4:00:04 PM EST | |
| 3.00 | 8.55 | 8.70 | 8.40 | +0.15 | +1.82% | 151 | 119 | 0.00 | 1.00 | 0.00 | 0.00 | 4/18/2024 | 4/18/2024 4:00:04 PM EST |
| 4.00 | 7.30 | 7.90 | 7.42 | +1.07 | +16.85% | 270 | 109 | 0.00 | 1.00 | 0.00 | 0.00 | 4/18/2024 | 4/18/2024 4:00:04 PM EST |
| 5.00 | 6.55 | 7.25 | 6.47 | +0.92 | +16.58% | 120 | 38 | 0.00 | 1.00 | 0.00 | 0.00 | 4/18/2024 | 4/18/2024 4:00:04 PM EST |
| 6.00 | 5.55 | 5.95 | 5.50 | +0.50 | +10.00% | 1 | 124 | 9.25 | 1.00 | 0.00 | 0.00 | 4/18/2024 | 4/18/2024 4:00:04 PM EST |
| 6.50 | 5.10 | 5.20 | 4.60 | 0.00 | 0.00% | 0 | 2 | 6.61 | 1.00 | 0.00 | 0.00 | 4/11/2024 | 4/18/2024 4:00:04 PM EST |
| 7.00 | 4.50 | 4.80 | 4.00 | 0.00 | 0.00% | 0 | 1,051 | 5.87 | 1.00 | 0.00 | 0.00 | 4/17/2024 | 4/18/2024 4:00:04 PM EST |
| 7.50 | 3.45 | 4.70 | % | 0 | 0 | 5.19 | 1.00 | 0.00 | 0.00 | 4/18/2024 4:00:04 PM EST | |||
| 8.00 | 3.60 | 3.70 | 3.61 | +0.94 | +35.21% | 13 | 1,756 | 4.53 | 1.00 | 0.00 | 0.00 | 4/18/2024 | 4/18/2024 4:00:04 PM EST |
| 8.50 | 2.79 | 3.90 | 2.98 | +0.27 | +9.97% | 27 | 25 | 4.56 | 1.00 | 0.00 | 0.00 | 4/18/2024 | 4/18/2024 4:00:04 PM EST |
| 9.00 | 2.57 | 2.67 | 2.61 | +0.60 | +29.86% | 44 | 1,156 | 4.09 | 1.00 | 0.00 | 0.00 | 4/18/2024 | 4/18/2024 4:00:04 PM EST |
| 9.50 | 2.01 | 2.21 | 2.05 | +0.54 | +35.77% | 265 | 86 | 2.97 | 1.00 | 0.00 | 0.00 | 4/18/2024 | 4/18/2024 4:00:04 PM EST |
| 10.00 | 1.62 | 1.73 | 1.58 | +0.62 | +64.59% | 673 | 5,103 | 1.40 | 1.00 | 0.00 | 0.00 | 4/18/2024 | 4/18/2024 4:00:04 PM EST |
| 10.50 | 1.12 | 1.23 | 1.16 | +0.69 | +146.81% | 1,524 | 4,592 | 1.62 | 1.00 | 0.04 | -0.01 | 4/18/2024 | 4/18/2024 4:00:04 PM EST |
| 11.00 | 0.62 | 0.72 | 0.64 | +0.45 | +236.85% | 6,556 | 25,452 | 0.82 | 0.93 | 0.35 | -0.04 | 4/18/2024 | 4/18/2024 4:00:04 PM EST |
| 11.50 | 0.25 | 0.26 | 0.26 | +0.20 | +333.34% | 18,783 | 9,727 | 0.70 | 0.62 | 0.86 | -0.09 | 4/18/2024 | 4/18/2024 4:00:04 PM EST |
| 12.00 | 0.06 | 0.07 | 0.07 | +0.04 | +133.34% | 15,075 | 35,238 | 0.79 | 0.24 | 0.59 | -0.07 | 4/18/2024 | 4/18/2024 4:00:04 PM EST |
| 12.50 | 0.01 | 0.02 | 0.02 | 0.00 | 0.00% | 1,591 | 9,285 | 0.89 | 0.06 | 0.19 | -0.03 | 4/18/2024 | 4/18/2024 4:00:04 PM EST |
| 13.00 | 0.00 | 0.01 | 0.01 | -0.01 | -50.00% | 1,935 | 14,787 | 1.19 | 0.01 | 0.03 | 0.00 | 4/18/2024 | 4/18/2024 4:00:04 PM EST |
| 13.50 | 0.00 | 0.02 | 0.03 | +0.02 | +200.00% | 23 | 1,635 | 1.71 | 0.00 | 0.00 | 0.00 | 4/18/2024 | 4/18/2024 4:00:04 PM EST |
| 14.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 226 | 33,673 | 1.80 | 0.00 | 0.00 | 0.00 | 4/18/2024 | 4/18/2024 4:00:04 PM EST |
| 14.50 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 22 | 195 | 2.32 | 0.00 | 0.00 | 0.00 | 4/18/2024 | 4/18/2024 4:00:04 PM EST |
| 15.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 27 | 34,857 | 2.33 | 0.00 | 0.00 | 0.00 | 4/18/2024 | 4/18/2024 4:00:04 PM EST |
| 15.50 | 0.00 | 0.01 | 0.01 | -0.07 | -87.50% | 31 | 97 | 2.58 | 0.00 | 0.00 | 0.00 | 4/18/2024 | 4/18/2024 4:00:04 PM EST |
| 16.00 | 0.00 | 0.01 | 0.03 | +0.02 | +200.00% | 32 | 3,798 | 2.82 | 0.00 | 0.00 | 0.00 | 4/18/2024 | 4/18/2024 4:00:04 PM EST |
| 16.50 | 0.00 | 0.01 | 0.03 | 0.00 | 0.00% | 0 | 106 | 3.04 | 0.00 | 0.00 | 0.00 | 3/27/2024 | 4/18/2024 4:00:04 PM EST |
| 17.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 1 | 4,209 | 3.26 | 0.00 | 0.00 | 0.00 | 4/18/2024 | 4/18/2024 4:00:04 PM EST |
| 18.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 1 | 5,903 | 0.00 | 0.00 | 0.00 | 0.00 | 4/18/2024 | 4/18/2024 4:00:04 PM EST |
| 19.00 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 3,725 | 0.00 | 0.00 | 0.00 | 0.00 | 4/4/2024 | 4/18/2024 4:00:04 PM EST |
| 20.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 5 | 7,316 | 0.00 | 0.00 | 0.00 | 0.00 | 4/18/2024 | 4/18/2024 4:00:04 PM EST |
| 21.00 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 632 | 0.00 | 0.00 | 0.00 | 0.00 | 3/13/2024 | 4/18/2024 4:00:04 PM EST |
| 22.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 2,697 | 0.00 | 0.00 | 0.00 | 0.00 | 4/17/2024 | 4/18/2024 4:00:04 PM EST |
| 23.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 556 | 0.00 | 0.00 | 0.00 | 0.00 | 3/26/2024 | 4/18/2024 4:00:04 PM EST |
| 24.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 1 | 197 | 0.00 | 0.00 | 0.00 | 0.00 | 4/18/2024 | 4/18/2024 4:00:04 PM EST |
| 25.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 20 | 927 | 0.00 | 0.00 | 0.00 | 0.00 | 4/18/2024 | 4/18/2024 4:00:04 PM EST |
| 26.00 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 915 | 0.00 | 0.00 | 0.00 | 0.00 | 2/23/2024 | 4/18/2024 4:00:04 PM EST |
| 27.00 | 0.00 | 0.01 | 0.03 | 0.00 | 0.00% | 0 | 106 | 0.00 | 0.00 | 0.00 | 0.00 | 2/12/2024 | 4/18/2024 4:00:04 PM EST |
| 28.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 165 | 0.00 | 0.00 | 0.00 | 0.00 | 3/12/2024 | 4/18/2024 4:00:04 PM EST |
| 29.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 82 | 0.00 | 0.00 | 0.00 | 0.00 | 3/26/2024 | 4/18/2024 4:00:04 PM EST |
| 30.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 400 | 0.00 | 0.00 | 0.00 | 0.00 | 3/26/2024 | 4/18/2024 4:00:04 PM EST |
| 31.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 56 | 0.00 | 0.00 | 0.00 | 0.00 | 2/12/2024 | 4/18/2024 4:00:04 PM EST |
| 32.00 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 17 | 0.00 | 0.00 | 0.00 | 0.00 | 4/10/2024 | 4/18/2024 4:00:04 PM EST |
| 35.00 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 340 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2024 | 4/18/2024 4:00:04 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 | 0.05 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/18/2024 4:00:04 PM EST | |||
| 2.00 | 0.00 | 0.05 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/18/2024 4:00:04 PM EST | |||
| 3.00 | 0.00 | 0.01 | % | 0 | 2,420 | 0.00 | 0.00 | 0.00 | 0.00 | 4/18/2024 4:00:04 PM EST | |||
| 4.00 | 0.00 | 0.01 | % | 0 | 148 | 0.00 | 0.00 | 0.00 | 0.00 | 4/18/2024 4:00:04 PM EST | |||
| 5.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 774 | 0.00 | 0.00 | 0.00 | 0.00 | 3/25/2024 | 4/18/2024 4:00:04 PM EST |
| 6.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 2,077 | 0.00 | 0.00 | 0.00 | 0.00 | 3/20/2024 | 4/18/2024 4:00:04 PM EST |
| 6.50 | 0.00 | 0.28 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/18/2024 4:00:04 PM EST | |||
| 7.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 4 | 7,280 | 0.00 | 0.00 | 0.00 | 0.00 | 4/18/2024 | 4/18/2024 4:00:04 PM EST |
| 7.50 | 0.00 | 0.28 | 0.03 | 0.00 | 0.00% | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 3/18/2024 | 4/18/2024 4:00:04 PM EST |
| 8.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 10,242 | 3.34 | 0.00 | 0.00 | 0.00 | 4/16/2024 | 4/18/2024 4:00:04 PM EST |
| 8.50 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 7 | 2.86 | 0.00 | 0.00 | 0.00 | 4/16/2024 | 4/18/2024 4:00:04 PM EST |
| 9.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 12 | 6,210 | 2.39 | 0.00 | 0.00 | 0.00 | 4/18/2024 | 4/18/2024 4:00:04 PM EST |
| 9.50 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 2 | 1,357 | 1.94 | 0.00 | 0.00 | 0.00 | 4/18/2024 | 4/18/2024 4:00:04 PM EST |
| 10.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 197 | 9,462 | 1.51 | 0.00 | 0.00 | 0.00 | 4/18/2024 | 4/18/2024 4:00:04 PM EST |
| 10.50 | 0.00 | 0.01 | 0.01 | -0.05 | -83.34% | 1,451 | 3,989 | 1.08 | 0.00 | 0.04 | -0.01 | 4/18/2024 | 4/18/2024 4:00:04 PM EST |
| 11.00 | 0.02 | 0.03 | 0.03 | -0.24 | -88.89% | 10,648 | 12,990 | 0.84 | -0.07 | 0.35 | -0.04 | 4/18/2024 | 4/18/2024 4:00:04 PM EST |
| 11.50 | 0.12 | 0.13 | 0.12 | -0.54 | -81.82% | 8,571 | 3,703 | 0.76 | -0.38 | 0.86 | -0.09 | 4/18/2024 | 4/18/2024 4:00:04 PM EST |
| 12.00 | 0.42 | 0.45 | 0.47 | -0.46 | -49.47% | 1,964 | 8,280 | 0.84 | -0.76 | 0.59 | -0.07 | 4/18/2024 | 4/18/2024 4:00:04 PM EST |
| 12.50 | 0.82 | 0.90 | 0.92 | -0.57 | -38.26% | 19 | 151 | 1.21 | -0.94 | 0.19 | -0.03 | 4/18/2024 | 4/18/2024 4:00:04 PM EST |
| 13.00 | 1.35 | 1.40 | 1.46 | -0.55 | -27.37% | 504 | 4,977 | 1.53 | -0.99 | 0.03 | 0.00 | 4/18/2024 | 4/18/2024 4:00:04 PM EST |
| 13.50 | 1.73 | 2.11 | 3.30 | 0.00 | 0.00% | 0 | 0 | 3.41 | -1.00 | 0.00 | 0.00 | 4/16/2024 | 4/18/2024 4:00:04 PM EST |
| 14.00 | 2.15 | 2.51 | 2.50 | -0.52 | -17.22% | 1 | 3,125 | 3.57 | -1.00 | 0.00 | 0.00 | 4/18/2024 | 4/18/2024 4:00:04 PM EST |
| 14.50 | 2.67 | 3.15 | 3.50 | 0.00 | 0.00% | 0 | 83 | 2.38 | -1.00 | 0.00 | 0.00 | 4/17/2024 | 4/18/2024 4:00:04 PM EST |
| 15.00 | 2.87 | 3.55 | 4.67 | 0.00 | 0.00% | 0 | 214 | 5.29 | -1.00 | 0.00 | 0.00 | 4/15/2024 | 4/18/2024 4:00:04 PM EST |
| 15.50 | 3.20 | 3.95 | % | 0 | 0 | 3.30 | -1.00 | 0.00 | 0.00 | 4/18/2024 4:00:04 PM EST | |||
| 16.00 | 3.90 | 4.45 | 4.93 | 0.00 | 0.00% | 0 | 287 | 3.57 | -1.00 | 0.00 | 0.00 | 4/17/2024 | 4/18/2024 4:00:04 PM EST |
| 16.50 | 3.95 | 4.95 | % | 0 | 0 | 3.84 | -1.00 | 0.00 | 0.00 | 4/18/2024 4:00:04 PM EST | |||
| 17.00 | 5.30 | 5.40 | 5.95 | 0.00 | 0.00% | 0 | 1 | 4.10 | -1.00 | 0.00 | 0.00 | 4/17/2024 | 4/18/2024 4:00:04 PM EST |
| 18.00 | 6.30 | 6.50 | 6.95 | 0.00 | 0.00% | 0 | 0 | 7.96 | -1.00 | 0.00 | 0.00 | 4/10/2024 | 4/18/2024 4:00:04 PM EST |
| 19.00 | 7.30 | 7.45 | 8.05 | 0.00 | 0.00% | 0 | 0 | 6.33 | -1.00 | 0.00 | 0.00 | 4/11/2024 | 4/18/2024 4:00:04 PM EST |
| 20.00 | 7.95 | 8.45 | 9.05 | 0.00 | 0.00% | 0 | 4 | 6.22 | -1.00 | 0.00 | 0.00 | 4/11/2024 | 4/18/2024 4:00:04 PM EST |
| 21.00 | 9.05 | 9.45 | 10.45 | 0.00 | 0.00% | 0 | 1 | 5.81 | -1.00 | 0.00 | 0.00 | 4/17/2024 | 4/18/2024 4:00:04 PM EST |
| 22.00 | 10.05 | 10.65 | 10.75 | 0.00 | 0.00% | 0 | 0 | 7.03 | -1.00 | 0.00 | 0.00 | 4/8/2024 | 4/18/2024 4:00:04 PM EST |
| 23.00 | 11.30 | 11.45 | 12.50 | 0.00 | 0.00% | 0 | 0 | 8.03 | -1.00 | 0.00 | 0.00 | 4/17/2024 | 4/18/2024 4:00:04 PM EST |
| 24.00 | 12.20 | 12.45 | 13.50 | 0.00 | 0.00% | 0 | 0 | 6.83 | -1.00 | 0.00 | 0.00 | 4/17/2024 | 4/18/2024 4:00:04 PM EST |
| 25.00 | 13.30 | 14.35 | 14.10 | 0.00 | 0.00% | 0 | 0 | 7.14 | -1.00 | 0.00 | 0.00 | 3/4/2024 | 4/18/2024 4:00:04 PM EST |
| 26.00 | 14.10 | 14.45 | % | 0 | 0 | 7.44 | -1.00 | 0.00 | 0.00 | 4/18/2024 4:00:04 PM EST | |||
| 27.00 | 14.75 | 15.95 | 15.60 | 0.00 | 0.00% | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 3/5/2024 | 4/18/2024 4:00:04 PM EST |
| 28.00 | 16.00 | 16.50 | % | 0 | 0 | 7.98 | -1.00 | 0.00 | 0.00 | 4/18/2024 4:00:04 PM EST | |||
| 29.00 | 16.50 | 17.55 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/18/2024 4:00:04 PM EST | |||
| 30.00 | 17.70 | 19.05 | 18.50 | % | 3 | 0 | 8.48 | -1.00 | 0.00 | 0.00 | 4/18/2024 | 4/18/2024 4:00:04 PM EST | |
| 31.00 | 19.05 | 20.00 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/18/2024 4:00:04 PM EST | |||
| 32.00 | 20.30 | 20.40 | % | 0 | 0 | 8.94 | -1.00 | 0.00 | 0.00 | 4/18/2024 4:00:04 PM EST | |||
| 35.00 | 22.15 | 23.40 | 23.50 | 0.00 | 0.00% | 1 | 0 | 9.58 | -1.00 | 0.00 | 0.00 | 4/18/2024 | 4/18/2024 4:00:04 PM EST |