Options Chain for SNAP INC CL A (SNAP) - $5.26 as of 2/27/2026 12:15:18 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 3.85 | 4.80 | 4.33 | 4.29 | +0.14 | +3.38% | 4.33 | 2 | 22 | 0.00 | 1.00 | 0.00 | 0.00 | 2/27/2026 | 2/27/2026 2:58:47 PM EST |
| 2.00 | 2.99 | 5.20 | 4.10 | 3.21 | -0.08 | -2.44% | 2.05 | 16 | 67 | 5.74 | 1.00 | 0.00 | 0.00 | 2/27/2026 | 2/27/2026 2:58:47 PM EST |
| 3.00 | 2.15 | 2.27 | 2.21 | 2.13 | -0.16 | -6.99% | 0.74 | 141 | 125 | 2.42 | 1.00 | 0.00 | 0.00 | 2/27/2026 | 2/27/2026 2:58:47 PM EST |
| 3.50 | 1.19 | 1.94 | 1.57 | 1.57 | 0.00 | 0.00% | 0.45 | 0 | 3 | 3.96 | 1.00 | 0.00 | 0.00 | 2/23/2026 | 2/27/2026 2:58:47 PM EST |
| 4.00 | 1.04 | 1.31 | 1.18 | 1.10 | -0.10 | -8.34% | 0.29 | 41 | 600 | 1.28 | 1.00 | 0.02 | 0.00 | 2/27/2026 | 2/27/2026 2:58:47 PM EST |
| 4.50 | 0.67 | 0.76 | 0.72 | 0.69 | -0.02 | -2.82% | 0.16 | 506 | 1,276 | 0.85 | 0.93 | 0.29 | 0.00 | 2/27/2026 | 2/27/2026 2:58:47 PM EST |
| 5.00 | 0.29 | 0.32 | 0.31 | 0.30 | -0.04 | -11.77% | 0.06 | 1,473 | 4,898 | 0.59 | 0.60 | 0.93 | -0.01 | 2/27/2026 | 2/27/2026 2:58:47 PM EST |
| 5.50 | 0.06 | 0.07 | 0.07 | 0.06 | -0.03 | -33.34% | 0.01 | 4,247 | 12,254 | 0.66 | 0.20 | 0.65 | -0.01 | 2/27/2026 | 2/27/2026 2:58:47 PM EST |
| 6.00 | 0.01 | 0.02 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 1,424 | 13,217 | 0.75 | 0.04 | 0.20 | 0.00 | 2/27/2026 | 2/27/2026 2:58:47 PM EST |
| 6.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 69 | 3,442 | 0.95 | 0.00 | 0.03 | 0.00 | 2/27/2026 | 2/27/2026 2:58:47 PM EST |
| 7.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 1 | 2,361 | 1.18 | 0.00 | 0.00 | 0.00 | 2/27/2026 | 2/27/2026 2:58:47 PM EST |
| 7.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 20 | 1,162 | 1.38 | 0.00 | 0.00 | 0.00 | 2/27/2026 | 2/27/2026 2:58:47 PM EST |
| 8.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 15,121 | 1.57 | 0.00 | 0.00 | 0.00 | 2/26/2026 | 2/27/2026 2:58:47 PM EST |
| 8.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 253 | 2.31 | 0.00 | 0.00 | 0.00 | 2/23/2026 | 2/27/2026 2:58:47 PM EST |
| 9.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1,399 | 2.60 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/27/2026 2:58:47 PM EST |
| 9.50 | 0.00 | 0.10 | 0.05 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 270 | 3.11 | 0.00 | 0.00 | 0.00 | 2/26/2026 | 2/27/2026 2:58:47 PM EST |
| 10.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 215 | 2.59 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 2/27/2026 2:58:47 PM EST |
| 10.50 | 0.00 | 0.01 | 0.01 | 0.01 | -0.03 | -75.00% | 0.00 | 10 | 360 | 2.32 | 0.00 | 0.00 | 0.00 | 2/27/2026 | 2/27/2026 2:58:47 PM EST |
| 11.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 207 | 2.69 | 0.00 | 0.00 | 0.00 | 2/9/2026 | 2/27/2026 2:58:47 PM EST |
| 11.50 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 365 | 3.75 | 0.00 | 0.00 | 0.00 | 2/26/2026 | 2/27/2026 2:58:47 PM EST |
| 12.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.67 | 0.00 | 0.00 | 0.00 | 2/2/2026 | 2/27/2026 2:58:47 PM EST |
| 12.50 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 2.77 | 0.00 | 0.00 | 0.00 | 2/27/2026 2:58:47 PM EST | |||
| 13.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 2.87 | 0.00 | 0.00 | 0.00 | 2/27/2026 2:58:47 PM EST | |||
| 14.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 3.05 | 0.00 | 0.00 | 0.00 | 2/27/2026 2:58:47 PM EST | |||
| 15.00 | 0.00 | 0.01 | 0.01 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 1 | 3.23 | 0.00 | 0.00 | 0.00 | 1/28/2026 | 2/27/2026 2:58:47 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.01 | 0.01 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 2/27/2026 2:58:47 PM EST | |||
| 2.00 | 0.00 | 0.01 | 0.01 | % | 0.01 | 0 | 0 | 3.27 | 0.00 | 0.00 | 0.00 | 2/27/2026 2:58:47 PM EST | |||
| 3.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.96 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 2/27/2026 2:58:47 PM EST |
| 3.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 10 | 42 | 1.46 | 0.00 | 0.00 | 0.00 | 2/27/2026 | 2/27/2026 2:58:47 PM EST |
| 4.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 346 | 538 | 1.00 | 0.00 | 0.02 | 0.00 | 2/27/2026 | 2/27/2026 2:58:47 PM EST |
| 4.50 | 0.01 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 0.00 | 5,342 | 3,035 | 0.63 | -0.07 | 0.29 | 0.00 | 2/27/2026 | 2/27/2026 2:58:47 PM EST |
| 5.00 | 0.08 | 0.10 | 0.09 | 0.09 | +0.01 | +12.50% | 0.02 | 5,937 | 6,845 | 0.56 | -0.40 | 0.93 | -0.01 | 2/27/2026 | 2/27/2026 2:58:47 PM EST |
| 5.50 | 0.34 | 0.38 | 0.36 | 0.36 | +0.01 | +2.86% | 0.07 | 1,263 | 3,853 | 0.64 | -0.80 | 0.65 | -0.01 | 2/27/2026 | 2/27/2026 2:58:47 PM EST |
| 6.00 | 0.74 | 0.98 | 0.86 | 0.93 | +0.18 | +24.00% | 0.14 | 50 | 862 | 1.24 | -0.96 | 0.20 | 0.00 | 2/27/2026 | 2/27/2026 2:58:47 PM EST |
| 6.50 | 1.26 | 1.44 | 1.35 | 1.33 | -0.23 | -14.75% | 0.21 | 51 | 372 | 1.35 | -1.00 | 0.03 | 0.00 | 2/27/2026 | 2/27/2026 2:58:47 PM EST |
| 7.00 | 1.77 | 1.84 | 1.81 | 1.83 | +0.03 | +1.67% | 0.26 | 5 | 118 | 1.63 | -1.00 | 0.00 | 0.00 | 2/27/2026 | 2/27/2026 2:58:47 PM EST |
| 7.50 | 2.23 | 2.49 | 2.36 | 2.38 | +0.06 | +2.59% | 0.31 | 50 | 140 | 2.25 | -1.00 | 0.00 | 0.00 | 2/27/2026 | 2/27/2026 2:58:47 PM EST |
| 8.00 | 2.25 | 4.10 | 3.18 | 3.35 | +0.25 | +8.07% | 0.40 | 2 | 89 | 0.00 | -1.00 | 0.00 | 0.00 | 2/27/2026 | 2/27/2026 2:58:47 PM EST |
| 8.50 | 2.67 | 4.55 | 3.61 | 3.25 | 0.00 | 0.00% | 0.42 | 0 | 25 | 0.00 | -1.00 | 0.00 | 0.00 | 2/10/2026 | 2/27/2026 2:58:47 PM EST |
| 9.00 | 3.35 | 5.90 | 4.63 | 4.00 | 0.00 | 0.00% | 0.51 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 2/24/2026 | 2/27/2026 2:58:47 PM EST |
| 9.50 | 4.25 | 6.40 | 5.33 | 4.87 | +0.81 | +19.96% | 0.56 | 1 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 2/27/2026 | 2/27/2026 2:58:47 PM EST |
| 10.00 | 4.20 | 6.05 | 5.13 | 4.99 | 0.00 | 0.00% | 0.51 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 2/24/2026 | 2/27/2026 2:58:47 PM EST |
| 10.50 | 4.90 | 6.55 | 5.73 | 5.46 | 0.00 | 0.00% | 0.55 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 2/24/2026 | 2/27/2026 2:58:47 PM EST |
| 11.00 | 5.30 | 7.05 | 6.18 | 5.96 | -0.04 | -0.67% | 0.56 | 6 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 2/27/2026 | 2/27/2026 2:58:47 PM EST |
| 11.50 | 5.70 | 8.40 | 7.05 | % | 0.61 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 2/27/2026 2:58:47 PM EST | |||
| 12.00 | 6.25 | 8.90 | 7.58 | 7.09 | 0.00 | 0.00% | 0.63 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 2/25/2026 | 2/27/2026 2:58:47 PM EST |
| 12.50 | 6.60 | 9.40 | 8.00 | 7.36 | 0.00 | 0.00% | 0.64 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 2/25/2026 | 2/27/2026 2:58:47 PM EST |
| 13.00 | 7.10 | 9.90 | 8.50 | 8.06 | 0.00 | 0.00% | 0.65 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 2/25/2026 | 2/27/2026 2:58:47 PM EST |
| 14.00 | 8.10 | 10.90 | 9.50 | 9.07 | 0.00 | 0.00% | 0.68 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 2/25/2026 | 2/27/2026 2:58:47 PM EST |
| 15.00 | 9.10 | 11.90 | 10.50 | 9.98 | 0.00 | 0.00% | 0.70 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 2/24/2026 | 2/27/2026 2:58:47 PM EST |