Options Chain for SNAP INC CL A (SNAP) - $8.19 as of 1/12/2026 9:13:54 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 | 6.85 | 7.65 | 7.25 | 7.25 | -0.35 | -4.61% | 7.25 | 6 | 99 | 0.00 | 1.00 | 0.00 | 0.00 | 1/12/2026 | 1/12/2026 4:00:01 PM EST |
| 2.00 | 5.50 | 6.80 | 6.15 | 6.28 | -0.10 | -1.57% | 3.08 | 99 | 141 | 0.00 | 1.00 | 0.00 | 0.00 | 1/12/2026 | 1/12/2026 4:00:01 PM EST |
| 3.00 | 4.50 | 5.80 | 5.15 | 5.27 | -0.08 | -1.50% | 1.72 | 96 | 189 | 0.00 | 1.00 | 0.00 | 0.00 | 1/12/2026 | 1/12/2026 4:00:01 PM EST |
| 3.50 | 4.45 | 5.00 | 4.73 | 4.80 | % | 1.35 | 26 | 0 | 7.63 | 1.00 | 0.00 | 0.00 | 1/12/2026 | 1/12/2026 4:00:01 PM EST | |
| 4.00 | 4.00 | 4.40 | 4.20 | 4.30 | -0.14 | -3.16% | 1.05 | 99 | 1,473 | 5.82 | 1.00 | 0.00 | 0.00 | 1/12/2026 | 1/12/2026 4:00:01 PM EST |
| 4.50 | 3.40 | 3.95 | 3.68 | 3.82 | % | 0.82 | 100 | 0 | 5.40 | 1.00 | 0.00 | 0.00 | 1/12/2026 | 1/12/2026 4:00:01 PM EST | |
| 5.00 | 2.97 | 3.30 | 3.14 | 3.14 | -0.33 | -9.51% | 0.63 | 58 | 1,328 | 3.52 | 1.00 | 0.00 | 0.00 | 1/12/2026 | 1/12/2026 4:00:01 PM EST |
| 5.50 | 2.46 | 2.77 | 2.62 | 2.77 | % | 0.48 | 17 | 0 | 2.70 | 1.00 | 0.00 | 0.00 | 1/12/2026 | 1/12/2026 4:00:01 PM EST | |
| 6.00 | 2.13 | 2.60 | 2.37 | 2.24 | +0.03 | +1.36% | 0.40 | 164 | 3,022 | 4.06 | 1.00 | 0.00 | 0.00 | 1/12/2026 | 1/12/2026 4:00:01 PM EST |
| 6.50 | 1.49 | 1.76 | 1.63 | 1.76 | -0.02 | -1.13% | 0.25 | 13 | 10 | 1.68 | 1.00 | 0.00 | 0.00 | 1/12/2026 | 1/12/2026 4:00:01 PM EST |
| 7.00 | 1.15 | 1.21 | 1.18 | 1.20 | -0.02 | -1.64% | 0.17 | 212 | 24,458 | 0.77 | 1.00 | 0.01 | 0.00 | 1/12/2026 | 1/12/2026 4:00:01 PM EST |
| 7.50 | 0.65 | 0.86 | 0.76 | 0.70 | -0.03 | -4.11% | 0.10 | 54 | 880 | 1.31 | 0.95 | 0.21 | -0.01 | 1/12/2026 | 1/12/2026 4:00:01 PM EST |
| 8.00 | 0.25 | 0.28 | 0.27 | 0.27 | -0.06 | -18.19% | 0.03 | 2,623 | 38,583 | 0.46 | 0.68 | 0.83 | -0.02 | 1/12/2026 | 1/12/2026 4:00:01 PM EST |
| 8.50 | 0.07 | 0.08 | 0.08 | 0.07 | -0.04 | -36.37% | 0.01 | 8,797 | 14,254 | 0.55 | 0.25 | 0.75 | -0.02 | 1/12/2026 | 1/12/2026 4:00:01 PM EST |
| 9.00 | 0.02 | 0.03 | 0.03 | 0.02 | -0.02 | -50.00% | 0.00 | 6,272 | 36,519 | 0.67 | 0.04 | 0.22 | -0.01 | 1/12/2026 | 1/12/2026 4:00:01 PM EST |
| 9.50 | 0.00 | 0.01 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 2,563 | 10,739 | 0.78 | 0.00 | 0.02 | 0.00 | 1/12/2026 | 1/12/2026 4:00:01 PM EST |
| 10.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 89 | 71,323 | 0.99 | 0.00 | 0.00 | 0.00 | 1/12/2026 | 1/12/2026 4:00:01 PM EST |
| 10.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 22 | 749 | 1.19 | 0.00 | 0.00 | 0.00 | 1/12/2026 | 1/12/2026 4:00:01 PM EST |
| 11.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 19 | 26,482 | 1.37 | 0.00 | 0.00 | 0.00 | 1/12/2026 | 1/12/2026 4:00:01 PM EST |
| 11.50 | 0.00 | 0.06 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.12 | 0.00 | 0.00 | 0.00 | 12/24/2025 | 1/12/2026 4:00:01 PM EST |
| 12.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 43,887 | 1.70 | 0.00 | 0.00 | 0.00 | 1/12/2026 | 1/12/2026 4:00:01 PM EST |
| 12.50 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.85 | 0.00 | 0.00 | 0.00 | 1/12/2026 4:00:01 PM EST | |||
| 13.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 6,762 | 1.99 | 0.00 | 0.00 | 0.00 | 1/8/2026 | 1/12/2026 4:00:01 PM EST |
| 14.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 10,892 | 2.26 | 0.00 | 0.00 | 0.00 | 1/6/2026 | 1/12/2026 4:00:01 PM EST |
| 15.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 70,887 | 2.50 | 0.00 | 0.00 | 0.00 | 1/9/2026 | 1/12/2026 4:00:01 PM EST |
| 16.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 4,564 | 2.72 | 0.00 | 0.00 | 0.00 | 12/24/2025 | 1/12/2026 4:00:01 PM EST |
| 17.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 5 | 10,810 | 2.92 | 0.00 | 0.00 | 0.00 | 1/12/2026 | 1/12/2026 4:00:01 PM EST |
| 20.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 32,655 | 0.00 | 0.00 | 0.00 | 0.00 | 12/24/2025 | 1/12/2026 4:00:01 PM EST |
| 22.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 16,569 | 0.00 | 0.00 | 0.00 | 0.00 | 1/5/2026 | 1/12/2026 4:00:01 PM EST |
| 25.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 13,707 | 0.00 | 0.00 | 0.00 | 0.00 | 12/31/2025 | 1/12/2026 4:00:01 PM EST |
| 27.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,626 | 0.00 | 0.00 | 0.00 | 0.00 | 1/5/2026 | 1/12/2026 4:00:01 PM EST |
| 30.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 8,576 | 0.00 | 0.00 | 0.00 | 0.00 | 12/31/2025 | 1/12/2026 4:00:01 PM EST |
| 32.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 8,969 | 0.00 | 0.00 | 0.00 | 0.00 | 12/26/2025 | 1/12/2026 4:00:01 PM EST |
| 35.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 36,228 | 0.00 | 0.00 | 0.00 | 0.00 | 12/26/2025 | 1/12/2026 4:00:01 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 | 0.00 | 0.00% | 0.01 | 0 | 1,257 | 0.00 | 0.00 | 0.00 | 0.00 | 12/17/2025 | 1/12/2026 4:00:01 PM EST |
| 2.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 239 | 0.00 | 0.00 | 0.00 | 0.00 | 1/6/2026 | 1/12/2026 4:00:01 PM EST |
| 3.00 | 0.00 | 0.01 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1,522 | 0.00 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 1/12/2026 4:00:01 PM EST |
| 3.50 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 1/12/2026 4:00:01 PM EST | |||
| 4.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 14,942 | 3.17 | 0.00 | 0.00 | 0.00 | 1/9/2026 | 1/12/2026 4:00:01 PM EST |
| 4.50 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 2.70 | 0.00 | 0.00 | 0.00 | 1/12/2026 4:00:01 PM EST | |||
| 5.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 8,228 | 2.27 | 0.00 | 0.00 | 0.00 | 1/9/2026 | 1/12/2026 4:00:01 PM EST |
| 5.50 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.88 | 0.00 | 0.00 | 0.00 | 1/12/2026 4:00:01 PM EST | |||
| 6.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,616 | 1.52 | 0.00 | 0.00 | 0.00 | 12/31/2025 | 1/12/2026 4:00:01 PM EST |
| 6.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 106 | 1.18 | 0.00 | 0.00 | 0.00 | 1/6/2026 | 1/12/2026 4:00:01 PM EST |
| 7.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 24 | 38,147 | 0.85 | 0.00 | 0.01 | 0.00 | 1/12/2026 | 1/12/2026 4:00:01 PM EST |
| 7.50 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 417 | 7,334 | 0.63 | -0.05 | 0.21 | -0.01 | 1/12/2026 | 1/12/2026 4:00:01 PM EST |
| 8.00 | 0.07 | 0.08 | 0.08 | 0.08 | -0.03 | -27.28% | 0.01 | 2,695 | 25,960 | 0.44 | -0.32 | 0.83 | -0.02 | 1/12/2026 | 1/12/2026 4:00:01 PM EST |
| 8.50 | 0.36 | 0.40 | 0.38 | 0.36 | -0.03 | -7.70% | 0.04 | 1,427 | 2,837 | 0.52 | -0.75 | 0.75 | -0.02 | 1/12/2026 | 1/12/2026 4:00:01 PM EST |
| 9.00 | 0.73 | 1.21 | 0.97 | 0.77 | -0.04 | -4.94% | 0.11 | 240 | 11,068 | 2.08 | -0.96 | 0.22 | -0.01 | 1/12/2026 | 1/12/2026 4:00:01 PM EST |
| 9.50 | 0.68 | 1.83 | 1.26 | 1.28 | +0.40 | +45.46% | 0.13 | 5 | 16 | 2.88 | -1.00 | 0.02 | 0.00 | 1/12/2026 | 1/12/2026 4:00:01 PM EST |
| 10.00 | 1.66 | 1.87 | 1.77 | 1.87 | +0.27 | +16.88% | 0.18 | 37 | 13,604 | 1.78 | -1.00 | 0.00 | 0.00 | 1/12/2026 | 1/12/2026 4:00:01 PM EST |
| 10.50 | 2.00 | 2.53 | 2.27 | % | 0.22 | 0 | 0 | 2.54 | -1.00 | 0.00 | 0.00 | 1/12/2026 4:00:01 PM EST | |||
| 11.00 | 2.10 | 3.40 | 2.75 | 2.76 | +0.03 | +1.10% | 0.25 | 2 | 4 | 4.15 | -1.00 | 0.00 | 0.00 | 1/12/2026 | 1/12/2026 4:00:01 PM EST |
| 11.50 | 3.00 | 3.90 | 3.45 | 3.05 | 0.00 | 0.00% | 0.30 | 0 | 0 | 4.43 | -1.00 | 0.00 | 0.00 | 1/8/2026 | 1/12/2026 4:00:01 PM EST |
| 12.00 | 3.60 | 4.40 | 4.00 | 3.78 | -0.02 | -0.53% | 0.33 | 1 | 4,130 | 4.70 | -1.00 | 0.00 | 0.00 | 1/12/2026 | 1/12/2026 4:00:01 PM EST |
| 12.50 | 4.00 | 4.90 | 4.45 | % | 0.36 | 0 | 0 | 4.96 | -1.00 | 0.00 | 0.00 | 1/12/2026 4:00:01 PM EST | |||
| 13.00 | 4.50 | 5.25 | 4.88 | 5.22 | 0.00 | 0.00% | 0.38 | 0 | 1 | 4.65 | -1.00 | 0.00 | 0.00 | 12/24/2025 | 1/12/2026 4:00:01 PM EST |
| 14.00 | 5.50 | 6.10 | 5.80 | 6.10 | 0.00 | 0.00% | 0.41 | 0 | 0 | 4.45 | -1.00 | 0.00 | 0.00 | 12/5/2025 | 1/12/2026 4:00:01 PM EST |
| 15.00 | 6.55 | 7.40 | 6.98 | 6.73 | -0.02 | -0.30% | 0.47 | 1 | 905 | 6.00 | -1.00 | 0.00 | 0.00 | 1/12/2026 | 1/12/2026 4:00:01 PM EST |
| 16.00 | 7.50 | 8.70 | 8.10 | 7.97 | 0.00 | 0.00% | 0.51 | 0 | 0 | 7.38 | -1.00 | 0.00 | 0.00 | 11/19/2025 | 1/12/2026 4:00:01 PM EST |
| 17.00 | 8.50 | 9.60 | 9.05 | 9.53 | 0.00 | 0.00% | 0.53 | 0 | 25 | 7.38 | -1.00 | 0.00 | 0.00 | 12/19/2025 | 1/12/2026 4:00:01 PM EST |
| 20.00 | 11.50 | 12.40 | 11.95 | 12.55 | 0.00 | 0.00% | 0.60 | 0 | 2 | 7.49 | -1.00 | 0.00 | 0.00 | 12/19/2025 | 1/12/2026 4:00:01 PM EST |
| 22.00 | 13.50 | 14.40 | 13.95 | 13.40 | 0.00 | 0.00% | 0.63 | 0 | 0 | 7.96 | -1.00 | 0.00 | 0.00 | 6/27/2025 | 1/12/2026 4:00:01 PM EST |
| 25.00 | 16.50 | 17.40 | 16.95 | 17.25 | 0.00 | 0.00% | 0.68 | 0 | 0 | 8.55 | -1.00 | 0.00 | 0.00 | 10/20/2025 | 1/12/2026 4:00:01 PM EST |
| 27.00 | 18.50 | 19.40 | 18.95 | 18.90 | 0.00 | 0.00% | 0.70 | 0 | 0 | 8.91 | -1.00 | 0.00 | 0.00 | 6/5/2025 | 1/12/2026 4:00:01 PM EST |
| 30.00 | 21.50 | 22.30 | 21.90 | 21.65 | 0.00 | 0.00% | 0.73 | 0 | 0 | 8.95 | -1.00 | 0.00 | 0.00 | 1/8/2026 | 1/12/2026 4:00:01 PM EST |
| 32.00 | 23.50 | 24.30 | 23.90 | 21.20 | 0.00 | 0.00% | 0.75 | 0 | 0 | 9.22 | -1.00 | 0.00 | 0.00 | 2/5/2025 | 1/12/2026 4:00:01 PM EST |
| 35.00 | 26.50 | 27.30 | 26.90 | 27.55 | 0.00 | 0.00% | 0.77 | 0 | 0 | 9.60 | -1.00 | 0.00 | 0.00 | 1/9/2026 | 1/12/2026 4:00:01 PM EST |