Options Chain for SNAP INC CL A (SNAP) - $8.16 as of 10/8/2025 4:39:46 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 5.25 | 5.95 | 5.60 | 5.11 | -0.11 | -2.11% | 1.87 | 1 | 14 | 0.00 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 3:59:51 PM EST |
| 3.50 | 4.80 | 5.35 | 5.08 | 4.70 | -0.07 | -1.47% | 1.45 | 16 | 31 | 0.00 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 3:59:51 PM EST |
| 4.00 | 4.10 | 4.85 | 4.48 | 4.17 | -0.01 | -0.24% | 1.12 | 20 | 37 | 0.00 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 3:59:51 PM EST |
| 4.50 | 3.75 | 4.45 | 4.10 | 3.69 | -0.45 | -10.87% | 0.91 | 5 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 3:59:51 PM EST |
| 5.00 | 2.97 | 3.80 | 3.39 | 3.15 | -0.13 | -3.97% | 0.68 | 1 | 42 | 8.38 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 3:59:51 PM EST |
| 5.50 | 2.74 | 2.98 | 2.86 | 2.81 | +0.06 | +2.19% | 0.52 | 1 | 26 | 4.16 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 3:59:51 PM EST |
| 6.00 | 2.36 | 2.51 | 2.44 | 2.31 | +0.09 | +4.06% | 0.41 | 7 | 415 | 3.88 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 3:59:51 PM EST |
| 6.50 | 1.89 | 2.00 | 1.95 | 1.69 | -0.45 | -21.03% | 0.30 | 1 | 167 | 3.00 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 3:59:51 PM EST |
| 7.00 | 1.40 | 1.45 | 1.43 | 1.44 | +0.23 | +19.01% | 0.20 | 113 | 1,505 | 1.43 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 3:59:51 PM EST |
| 7.50 | 0.91 | 0.95 | 0.93 | 0.95 | +0.29 | +43.94% | 0.12 | 990 | 4,277 | 1.50 | 0.99 | 0.08 | 0.00 | 10/8/2025 | 10/8/2025 3:59:51 PM EST |
| 8.00 | 0.46 | 0.48 | 0.47 | 0.47 | +0.18 | +62.07% | 0.06 | 5,253 | 15,152 | 0.69 | 0.84 | 0.56 | -0.03 | 10/8/2025 | 10/8/2025 3:59:51 PM EST |
| 8.50 | 0.16 | 0.17 | 0.17 | 0.16 | +0.04 | +33.34% | 0.02 | 23,964 | 32,489 | 0.79 | 0.46 | 0.79 | -0.05 | 10/8/2025 | 10/8/2025 3:59:51 PM EST |
| 9.00 | 0.05 | 0.06 | 0.06 | 0.06 | -0.01 | -14.29% | 0.01 | 8,044 | 26,735 | 0.93 | 0.18 | 0.44 | -0.04 | 10/8/2025 | 10/8/2025 3:59:51 PM EST |
| 9.50 | 0.02 | 0.03 | 0.03 | 0.02 | -0.02 | -50.00% | 0.00 | 1,705 | 13,012 | 1.12 | 0.07 | 0.19 | -0.02 | 10/8/2025 | 10/8/2025 3:59:51 PM EST |
| 10.00 | 0.01 | 0.02 | 0.02 | 0.01 | -0.02 | -66.67% | 0.00 | 807 | 16,469 | 1.33 | 0.02 | 0.07 | 0.00 | 10/8/2025 | 10/8/2025 3:59:51 PM EST |
| 10.50 | 0.01 | 0.02 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 159 | 3,379 | 1.63 | 0.00 | 0.02 | 0.00 | 10/8/2025 | 10/8/2025 3:59:51 PM EST |
| 11.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 35 | 6,272 | 2.01 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 3:59:51 PM EST |
| 11.50 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 518 | 2.44 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 10/8/2025 3:59:51 PM EST |
| 12.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 19 | 5,527 | 2.26 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 3:59:51 PM EST |
| 12.50 | 0.00 | 0.02 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 2 | 539 | 2.75 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 3:59:51 PM EST |
| 13.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 608 | 2.96 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/8/2025 3:59:51 PM EST |
| 13.50 | 0.00 | 0.02 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 102 | 3.17 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/8/2025 3:59:51 PM EST |
| 14.00 | 0.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 0.00 | 1 | 74 | 3.37 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 3:59:51 PM EST |
| 15.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.00 | 0.00 | 0.00 | 0.00 | 10/3/2025 | 10/8/2025 3:59:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 5 | 0.00 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 3:59:51 PM EST |
| 3.50 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:51 PM EST | |||
| 4.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:51 PM EST | |||
| 4.50 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:51 PM EST | |||
| 5.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 3.34 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:51 PM EST | |||
| 5.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 17 | 2.79 | 0.00 | 0.00 | 0.00 | 9/29/2025 | 10/8/2025 3:59:51 PM EST |
| 6.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 186 | 2.28 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 3:59:51 PM EST |
| 6.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 7,958 | 1.80 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 3:59:51 PM EST |
| 7.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.03 | -75.00% | 0.00 | 1 | 5,745 | 1.35 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 3:59:51 PM EST |
| 7.50 | 0.00 | 0.01 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 2,177 | 41,341 | 0.92 | -0.01 | 0.08 | 0.00 | 10/8/2025 | 10/8/2025 3:59:51 PM EST |
| 8.00 | 0.04 | 0.05 | 0.05 | 0.05 | -0.11 | -68.75% | 0.01 | 9,336 | 28,920 | 0.77 | -0.16 | 0.56 | -0.03 | 10/8/2025 | 10/8/2025 3:59:51 PM EST |
| 8.50 | 0.22 | 0.25 | 0.24 | 0.25 | -0.20 | -44.45% | 0.03 | 1,496 | 12,483 | 0.81 | -0.54 | 0.79 | -0.05 | 10/8/2025 | 10/8/2025 3:59:51 PM EST |
| 9.00 | 0.61 | 0.64 | 0.63 | 0.64 | -0.26 | -28.89% | 0.07 | 417 | 9,707 | 0.93 | -0.82 | 0.44 | -0.04 | 10/8/2025 | 10/8/2025 3:59:51 PM EST |
| 9.50 | 1.08 | 1.12 | 1.10 | 1.28 | +0.29 | +29.30% | 0.12 | 30 | 350 | 0.90 | -0.93 | 0.19 | -0.02 | 10/8/2025 | 10/8/2025 3:59:51 PM EST |
| 10.00 | 1.57 | 1.61 | 1.59 | 1.76 | -0.05 | -2.77% | 0.16 | 2 | 349 | 1.56 | -0.98 | 0.07 | 0.00 | 10/8/2025 | 10/8/2025 3:59:51 PM EST |
| 10.50 | 2.06 | 2.12 | 2.09 | 2.03 | 0.00 | 0.00% | 0.20 | 0 | 96 | 1.89 | -1.00 | 0.02 | 0.00 | 10/6/2025 | 10/8/2025 3:59:51 PM EST |
| 11.00 | 2.54 | 2.60 | 2.57 | 2.74 | 0.00 | 0.00% | 0.23 | 0 | 36 | 2.19 | -1.00 | 0.00 | 0.00 | 10/7/2025 | 10/8/2025 3:59:51 PM EST |
| 11.50 | 3.05 | 3.10 | 3.08 | 3.05 | 0.00 | 0.00% | 0.27 | 0 | 6 | 3.65 | -1.00 | 0.00 | 0.00 | 10/6/2025 | 10/8/2025 3:59:51 PM EST |
| 12.00 | 3.55 | 3.60 | 3.58 | 3.55 | 0.00 | 0.00% | 0.30 | 0 | 31 | 3.97 | -1.00 | 0.00 | 0.00 | 10/6/2025 | 10/8/2025 3:59:51 PM EST |
| 12.50 | 4.05 | 4.10 | 4.08 | 3.75 | 0.00 | 0.00% | 0.33 | 0 | 2 | 2.51 | -1.00 | 0.00 | 0.00 | 10/6/2025 | 10/8/2025 3:59:51 PM EST |
| 13.00 | 4.55 | 4.60 | 4.58 | 4.75 | % | 0.35 | 1 | 0 | 3.63 | -1.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 3:59:51 PM EST | |
| 13.50 | 5.05 | 5.10 | 5.08 | % | 0.38 | 0 | 0 | 2.92 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:51 PM EST | |||
| 14.00 | 5.55 | 5.60 | 5.58 | % | 0.40 | 0 | 0 | 3.11 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:51 PM EST | |||
| 15.00 | 6.55 | 6.60 | 6.58 | 6.80 | 0.00 | 0.00% | 0.44 | 0 | 40 | 3.46 | -1.00 | 0.00 | 0.00 | 10/7/2025 | 10/8/2025 3:59:51 PM EST |