Options Chain for SNAP INC CL A (SNAP) - $10.59 as of 11/20/2024 8:43:21 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 5.50 | 5.70 | % | 0 | 0 | 7.12 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 5.50 | 4.20 | 5.30 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 6.00 | 3.95 | 4.70 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 6.50 | 3.85 | 4.20 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 7.00 | 3.55 | 3.65 | 5.35 | 0.00 | 0.00% | 0 | 18 | 0.00 | 1.00 | 0.00 | 0.00 | 11/11/2024 | 11/20/2024 3:59:57 PM EST |
| 7.50 | 2.75 | 3.20 | 5.20 | 0.00 | 0.00% | 0 | 16 | 0.00 | 1.00 | 0.00 | 0.00 | 10/30/2024 | 11/20/2024 3:59:57 PM EST |
| 8.00 | 2.43 | 2.95 | 4.60 | 0.00 | 0.00% | 0 | 1 | 4.65 | 1.00 | 0.00 | 0.00 | 10/30/2024 | 11/20/2024 3:59:57 PM EST |
| 8.50 | 2.06 | 2.17 | 1.95 | 0.00 | 0.00% | 0 | 13 | 2.00 | 1.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:57 PM EST |
| 9.00 | 1.59 | 1.67 | 1.63 | +0.11 | +7.24% | 51 | 72 | 0.00 | 1.00 | 0.01 | 0.00 | 11/20/2024 | 11/20/2024 3:59:57 PM EST |
| 9.50 | 1.10 | 1.26 | 1.23 | +0.23 | +23.00% | 15 | 148 | 1.23 | 0.98 | 0.07 | 0.00 | 11/20/2024 | 11/20/2024 3:59:57 PM EST |
| 10.00 | 0.62 | 0.70 | 0.65 | +0.06 | +10.17% | 451 | 858 | 0.72 | 0.89 | 0.34 | -0.03 | 11/20/2024 | 11/20/2024 3:59:57 PM EST |
| 10.50 | 0.23 | 0.27 | 0.27 | +0.06 | +28.58% | 1,296 | 1,210 | 0.60 | 0.60 | 0.79 | -0.05 | 11/20/2024 | 11/20/2024 3:59:57 PM EST |
| 11.00 | 0.07 | 0.08 | 0.08 | +0.02 | +33.34% | 2,689 | 3,242 | 0.67 | 0.24 | 0.62 | -0.04 | 11/20/2024 | 11/20/2024 3:59:57 PM EST |
| 11.50 | 0.02 | 0.03 | 0.02 | 0.00 | 0.00% | 1,748 | 6,150 | 0.79 | 0.07 | 0.25 | -0.02 | 11/20/2024 | 11/20/2024 3:59:57 PM EST |
| 12.00 | 0.01 | 0.02 | 0.02 | 0.00 | 0.00% | 114 | 1,309 | 0.96 | 0.02 | 0.07 | 0.00 | 11/20/2024 | 11/20/2024 3:59:57 PM EST |
| 12.50 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 5 | 3,593 | 1.13 | 0.00 | 0.01 | 0.00 | 11/20/2024 | 11/20/2024 3:59:57 PM EST |
| 13.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 23 | 2,535 | 1.53 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:57 PM EST |
| 13.50 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 2 | 668 | 1.57 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:57 PM EST |
| 14.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 1 | 458 | 1.76 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:57 PM EST |
| 14.50 | 0.00 | 0.03 | 0.02 | 0.00 | 0.00% | 0 | 191 | 2.32 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:57 PM EST |
| 15.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 496 | 2.13 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:57 PM EST |
| 15.50 | 0.00 | 0.10 | 0.02 | 0.00 | 0.00% | 0 | 82 | 3.45 | 0.00 | 0.00 | 0.00 | 11/14/2024 | 11/20/2024 3:59:57 PM EST |
| 16.00 | 0.00 | 0.25 | 0.01 | 0.00 | 0.00% | 0 | 105 | 4.62 | 0.00 | 0.00 | 0.00 | 11/14/2024 | 11/20/2024 3:59:57 PM EST |
| 16.50 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 2 | 6.03 | 0.00 | 0.00 | 0.00 | 11/4/2024 | 11/20/2024 3:59:57 PM EST |
| 17.00 | 0.00 | 0.50 | 0.02 | 0.00 | 0.00% | 0 | 28 | 6.27 | 0.00 | 0.00 | 0.00 | 11/6/2024 | 11/20/2024 3:59:57 PM EST |
| 17.50 | 0.00 | 0.50 | 0.02 | 0.00 | 0.00% | 0 | 11 | 6.49 | 0.00 | 0.00 | 0.00 | 10/30/2024 | 11/20/2024 3:59:57 PM EST |
| 18.00 | 0.00 | 0.50 | % | 0 | 0 | 6.71 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 18.50 | 0.00 | 0.50 | % | 0 | 0 | 6.92 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 19.00 | 0.00 | 0.50 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 19.50 | 0.00 | 0.50 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 20.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 2 | 1,302 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:57 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 | 0.03 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 5.50 | 0.00 | 0.03 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 6.00 | 0.00 | 0.01 | 0.03 | 0.00 | 0.00% | 0 | 61 | 0.00 | 0.00 | 0.00 | 0.00 | 11/6/2024 | 11/20/2024 3:59:57 PM EST |
| 6.50 | 0.00 | 0.04 | 0.04 | 0.00 | 0.00% | 0 | 91 | 3.85 | 0.00 | 0.00 | 0.00 | 10/29/2024 | 11/20/2024 3:59:57 PM EST |
| 7.00 | 0.00 | 0.04 | 0.07 | +0.06 | +600.00% | 13 | 247 | 3.35 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:57 PM EST |
| 7.50 | 0.00 | 0.50 | 0.02 | 0.00 | 0.00% | 0 | 68 | 6.09 | 0.00 | 0.00 | 0.00 | 10/31/2024 | 11/20/2024 3:59:57 PM EST |
| 8.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 317 | 1.90 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:57 PM EST |
| 8.50 | 0.00 | 0.01 | 0.03 | 0.00 | 0.00% | 0 | 1,756 | 1.54 | 0.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 3:59:57 PM EST |
| 9.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 1 | 193 | 1.20 | 0.00 | 0.01 | 0.00 | 11/20/2024 | 11/20/2024 3:59:57 PM EST |
| 9.50 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 87 | 1,158 | 0.86 | -0.02 | 0.07 | 0.00 | 11/20/2024 | 11/20/2024 3:59:57 PM EST |
| 10.00 | 0.02 | 0.04 | 0.03 | 0.00 | 0.00% | 82 | 2,562 | 0.68 | -0.11 | 0.34 | -0.03 | 11/20/2024 | 11/20/2024 3:59:57 PM EST |
| 10.50 | 0.11 | 0.14 | 0.13 | -0.05 | -27.78% | 756 | 3,711 | 0.60 | -0.40 | 0.79 | -0.05 | 11/20/2024 | 11/20/2024 3:59:57 PM EST |
| 11.00 | 0.42 | 0.48 | 0.44 | -0.10 | -18.52% | 335 | 1,683 | 0.59 | -0.76 | 0.62 | -0.04 | 11/20/2024 | 11/20/2024 3:59:57 PM EST |
| 11.50 | 0.86 | 0.94 | 0.91 | -0.09 | -9.00% | 118 | 1,392 | 0.99 | -0.93 | 0.25 | -0.02 | 11/20/2024 | 11/20/2024 3:59:57 PM EST |
| 12.00 | 1.36 | 1.55 | 1.43 | -0.05 | -3.38% | 27 | 740 | 1.18 | -0.98 | 0.07 | 0.00 | 11/20/2024 | 11/20/2024 3:59:57 PM EST |
| 12.50 | 1.76 | 2.01 | 1.92 | -0.05 | -2.54% | 5 | 437 | 1.46 | -1.00 | 0.01 | 0.00 | 11/20/2024 | 11/20/2024 3:59:57 PM EST |
| 13.00 | 2.34 | 2.62 | 2.40 | -0.09 | -3.62% | 46 | 322 | 1.83 | -1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:57 PM EST |
| 13.50 | 2.83 | 2.92 | 2.77 | -0.14 | -4.82% | 7 | 119 | 2.09 | -1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:57 PM EST |
| 14.00 | 3.35 | 3.45 | 3.47 | 0.00 | 0.00% | 0 | 5 | 2.61 | -1.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:57 PM EST |
| 14.50 | 3.85 | 3.95 | 3.18 | 0.00 | 0.00% | 0 | 0 | 2.85 | -1.00 | 0.00 | 0.00 | 11/12/2024 | 11/20/2024 3:59:57 PM EST |
| 15.00 | 4.35 | 4.45 | 3.40 | 0.00 | 0.00% | 0 | 131 | 2.46 | -1.00 | 0.00 | 0.00 | 11/12/2024 | 11/20/2024 3:59:57 PM EST |
| 15.50 | 4.85 | 4.95 | 2.90 | 0.00 | 0.00% | 0 | 1 | 3.30 | -1.00 | 0.00 | 0.00 | 11/1/2024 | 11/20/2024 3:59:57 PM EST |
| 16.00 | 5.35 | 5.45 | % | 0 | 0 | 3.51 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 16.50 | 5.85 | 5.95 | % | 0 | 0 | 3.71 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 17.00 | 6.35 | 7.00 | % | 0 | 0 | 4.33 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 17.50 | 6.85 | 6.95 | 5.06 | 0.00 | 0.00% | 0 | 1 | 4.53 | -1.00 | 0.00 | 0.00 | 10/30/2024 | 11/20/2024 3:59:57 PM EST |
| 18.00 | 7.35 | 7.45 | % | 0 | 0 | 4.26 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 18.50 | 7.80 | 8.00 | % | 0 | 0 | 4.89 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 19.00 | 8.35 | 9.00 | % | 0 | 0 | 4.59 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 19.50 | 8.85 | 8.95 | % | 0 | 0 | 4.75 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 20.00 | 9.35 | 9.45 | % | 0 | 0 | 4.90 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST |