Options Chain for SNAP INC CL A (SNAP) - $8.89 as of 3/28/2025 9:01:43 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 2.74 | 5.65 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 5.50 | 2.31 | 5.00 | % | 0 | 0 | 9.25 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 6.00 | 2.81 | 3.40 | 3.10 | 0.00 | 0.00% | 0 | 1 | 1.94 | 1.00 | 0.00 | 0.00 | 3/17/2025 | 3/28/2025 4:00:02 PM EST |
| 6.50 | 2.36 | 2.44 | 2.40 | -0.05 | -2.05% | 5 | 6 | 2.31 | 1.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 7.00 | 1.79 | 1.91 | 1.88 | 0.00 | 0.00% | 0 | 6 | 1.30 | 1.00 | 0.02 | 0.00 | 3/18/2025 | 3/28/2025 4:00:02 PM EST |
| 7.50 | 1.33 | 1.59 | 1.94 | 0.00 | 0.00% | 0 | 42 | 1.81 | 0.97 | 0.09 | -0.01 | 3/20/2025 | 3/28/2025 4:00:02 PM EST |
| 8.00 | 0.75 | 1.26 | 0.86 | -0.38 | -30.65% | 5 | 37 | 0.92 | 0.89 | 0.25 | -0.01 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 8.50 | 0.52 | 0.71 | 0.52 | -0.31 | -37.35% | 68 | 786 | 0.60 | 0.72 | 0.47 | -0.02 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 9.00 | 0.24 | 0.26 | 0.26 | -0.18 | -40.91% | 904 | 1,155 | 0.60 | 0.46 | 0.54 | -0.02 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 9.50 | 0.09 | 0.10 | 0.10 | -0.08 | -44.45% | 3,060 | 2,565 | 0.60 | 0.24 | 0.38 | -0.02 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 10.00 | 0.03 | 0.05 | 0.03 | -0.06 | -66.67% | 768 | 5,575 | 0.65 | 0.13 | 0.23 | -0.01 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 10.50 | 0.02 | 0.03 | 0.02 | -0.02 | -50.00% | 1,115 | 3,256 | 0.76 | 0.07 | 0.13 | -0.01 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 11.00 | 0.01 | 0.02 | 0.02 | +0.01 | +100.00% | 6 | 2,862 | 0.83 | 0.03 | 0.07 | 0.00 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 11.50 | 0.00 | 0.01 | 0.01 | -0.01 | -50.00% | 1 | 433 | 0.93 | 0.01 | 0.03 | 0.00 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 12.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 614 | 1.18 | 0.00 | 0.01 | 0.00 | 3/26/2025 | 3/28/2025 4:00:02 PM EST |
| 12.50 | 0.00 | 0.01 | 0.01 | -0.01 | -50.00% | 100 | 12 | 1.17 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 13.00 | 0.00 | 0.02 | 0.02 | 0.00 | 0.00% | 0 | 413 | 1.42 | 0.00 | 0.00 | 0.00 | 3/5/2025 | 3/28/2025 4:00:02 PM EST |
| 13.50 | 0.00 | 0.02 | 0.04 | 0.00 | 0.00% | 0 | 5 | 1.54 | 0.00 | 0.00 | 0.00 | 3/20/2025 | 3/28/2025 4:00:02 PM EST |
| 14.00 | 0.00 | 0.02 | 0.04 | 0.00 | 0.00% | 0 | 11 | 1.64 | 0.00 | 0.00 | 0.00 | 2/25/2025 | 3/28/2025 4:00:02 PM EST |
| 14.50 | 0.00 | 0.88 | 0.03 | 0.00 | 0.00% | 0 | 7 | 4.60 | 0.00 | 0.00 | 0.00 | 3/17/2025 | 3/28/2025 4:00:02 PM EST |
| 15.00 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 11 | 1.67 | 0.00 | 0.00 | 0.00 | 3/17/2025 | 3/28/2025 4:00:02 PM EST |
| 15.50 | 0.00 | 0.99 | % | 0 | 0 | 5.15 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 16.00 | 0.00 | 0.91 | % | 0 | 0 | 5.10 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 16.50 | 0.00 | 0.53 | % | 0 | 0 | 4.29 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 17.00 | 0.00 | 0.72 | % | 0 | 0 | 4.90 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 17.50 | 0.00 | 0.68 | % | 0 | 0 | 4.93 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 18.00 | 0.00 | 0.26 | % | 0 | 0 | 3.78 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 18.50 | 0.00 | 0.55 | % | 0 | 0 | 4.80 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 19.00 | 0.00 | 0.59 | % | 0 | 0 | 5.01 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 20.00 | 0.00 | 0.50 | % | 0 | 0 | 4.95 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.22 | % | 0 | 0 | 2.14 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 5.50 | 0.00 | 0.75 | % | 0 | 0 | 5.23 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 6.00 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 1 | 1.83 | 0.00 | 0.00 | 0.00 | 3/14/2025 | 3/28/2025 4:00:02 PM EST |
| 6.50 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 101 | 1.12 | 0.00 | 0.00 | 0.00 | 3/19/2025 | 3/28/2025 4:00:02 PM EST |
| 7.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 303 | 0.88 | 0.00 | 0.02 | 0.00 | 3/24/2025 | 3/28/2025 4:00:02 PM EST |
| 7.50 | 0.01 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 185 | 0.72 | -0.03 | 0.09 | -0.01 | 3/27/2025 | 3/28/2025 4:00:02 PM EST |
| 8.00 | 0.04 | 0.05 | 0.05 | +0.03 | +150.00% | 1,618 | 997 | 0.65 | -0.11 | 0.25 | -0.01 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 8.50 | 0.13 | 0.15 | 0.14 | +0.07 | +100.00% | 2,025 | 1,908 | 0.62 | -0.28 | 0.47 | -0.02 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 9.00 | 0.35 | 0.36 | 0.35 | +0.13 | +59.10% | 866 | 1,003 | 0.61 | -0.54 | 0.54 | -0.02 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 9.50 | 0.69 | 0.73 | 0.75 | +0.30 | +66.67% | 3,064 | 829 | 0.64 | -0.76 | 0.38 | -0.02 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 10.00 | 1.11 | 1.17 | 1.14 | +0.33 | +40.75% | 21 | 742 | 0.51 | -0.87 | 0.23 | -0.01 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 10.50 | 1.41 | 1.69 | 1.62 | +0.35 | +27.56% | 55 | 732 | 3.52 | -0.93 | 0.13 | -0.01 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 11.00 | 1.46 | 2.15 | 2.10 | +0.54 | +34.62% | 5 | 90 | 2.04 | -0.97 | 0.07 | 0.00 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 11.50 | 2.58 | 2.67 | 2.03 | 0.00 | 0.00% | 0 | 25 | 1.52 | -0.99 | 0.03 | 0.00 | 3/7/2025 | 3/28/2025 4:00:02 PM EST |
| 12.00 | 3.05 | 3.30 | 2.79 | 0.00 | 0.00% | 0 | 1 | 1.85 | -1.00 | 0.01 | 0.00 | 3/10/2025 | 3/28/2025 4:00:02 PM EST |
| 12.50 | 2.95 | 3.70 | 3.22 | 0.00 | 0.00% | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 3/20/2025 | 3/28/2025 4:00:02 PM EST |
| 13.00 | 4.00 | 4.20 | 2.23 | 0.00 | 0.00% | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 2/18/2025 | 3/28/2025 4:00:02 PM EST |
| 13.50 | 4.50 | 4.80 | % | 0 | 0 | 3.86 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 14.00 | 5.05 | 5.25 | % | 0 | 0 | 2.21 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 14.50 | 4.60 | 5.70 | % | 0 | 0 | 3.11 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 15.00 | 6.05 | 6.25 | 6.45 | 0.00 | 0.00% | 0 | 8 | 2.45 | -1.00 | 0.00 | 0.00 | 3/13/2025 | 3/28/2025 4:00:02 PM EST |
| 15.50 | 6.50 | 6.75 | % | 0 | 0 | 4.48 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 16.00 | 7.05 | 7.20 | 6.57 | 0.00 | 0.00% | 0 | 0 | 2.33 | -1.00 | 0.00 | 0.00 | 3/24/2025 | 3/28/2025 4:00:02 PM EST |
| 16.50 | 6.65 | 8.40 | % | 0 | 0 | 3.03 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 17.00 | 8.00 | 8.20 | % | 0 | 0 | 3.36 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 17.50 | 8.50 | 8.65 | % | 0 | 0 | 3.46 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 18.00 | 8.25 | 9.15 | % | 0 | 0 | 2.69 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 18.50 | 8.90 | 9.75 | % | 0 | 0 | 3.15 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 19.00 | 9.05 | 10.80 | % | 0 | 0 | 3.23 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 20.00 | 10.10 | 11.20 | % | 0 | 0 | 3.00 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST |