Options Chain for SNAP INC CL A (SNAP) - $9.27 as of 7/4/2025 2:12:07 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 6.70 | 8.75 | 7.73 | 7.63 | 0.00 | 0.00% | 3.87 | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 7/2/2025 | 7/3/2025 12:59:02 PM EST |
| 3.00 | 5.60 | 8.35 | 6.98 | 6.34 | -0.06 | -0.94% | 2.33 | 1 | 6 | 5.09 | 1.00 | 0.00 | 0.00 | 7/3/2025 | 7/3/2025 12:59:02 PM EST |
| 4.00 | 5.15 | 5.65 | 5.40 | 5.33 | -0.10 | -1.85% | 1.35 | 7 | 6 | 3.42 | 1.00 | 0.00 | 0.00 | 7/3/2025 | 7/3/2025 12:59:02 PM EST |
| 4.50 | 4.70 | 5.25 | 4.98 | 4.82 | -0.08 | -1.64% | 1.11 | 2 | 12 | 3.41 | 1.00 | 0.00 | 0.00 | 7/3/2025 | 7/3/2025 12:59:02 PM EST |
| 5.00 | 4.20 | 4.45 | 4.33 | 4.29 | -0.14 | -3.16% | 0.87 | 7 | 8 | 2.60 | 1.00 | 0.00 | 0.00 | 7/3/2025 | 7/3/2025 12:59:02 PM EST |
| 5.50 | 3.65 | 3.80 | 3.73 | 3.78 | +0.61 | +19.25% | 0.68 | 10 | 8 | 2.24 | 1.00 | 0.00 | 0.00 | 7/3/2025 | 7/3/2025 12:59:02 PM EST |
| 6.00 | 3.20 | 3.30 | 3.25 | 3.38 | +0.69 | +25.66% | 0.54 | 1 | 2 | 2.69 | 1.00 | 0.00 | 0.00 | 7/3/2025 | 7/3/2025 12:59:02 PM EST |
| 6.50 | 2.62 | 2.95 | 2.79 | 2.82 | -0.14 | -4.73% | 0.43 | 3 | 19 | 1.29 | 1.00 | 0.00 | 0.00 | 7/3/2025 | 7/3/2025 12:59:02 PM EST |
| 7.00 | 2.21 | 2.50 | 2.36 | 2.28 | -0.09 | -3.80% | 0.34 | 14 | 52 | 1.88 | 1.00 | 0.00 | 0.00 | 7/3/2025 | 7/3/2025 12:59:02 PM EST |
| 7.50 | 1.73 | 1.77 | 1.75 | 1.79 | -0.17 | -8.68% | 0.23 | 35 | 324 | 0.90 | 1.00 | 0.02 | 0.00 | 7/3/2025 | 7/3/2025 12:59:02 PM EST |
| 8.00 | 1.24 | 1.28 | 1.26 | 1.25 | -0.22 | -14.97% | 0.16 | 287 | 368 | 0.67 | 0.97 | 0.10 | 0.00 | 7/3/2025 | 7/3/2025 12:59:02 PM EST |
| 8.50 | 0.76 | 0.81 | 0.79 | 0.78 | -0.13 | -14.29% | 0.09 | 339 | 1,995 | 0.44 | 0.88 | 0.30 | -0.01 | 7/3/2025 | 7/3/2025 12:59:02 PM EST |
| 9.00 | 0.37 | 0.40 | 0.39 | 0.39 | -0.11 | -22.00% | 0.04 | 594 | 7,077 | 0.42 | 0.68 | 0.60 | -0.01 | 7/3/2025 | 7/3/2025 12:59:02 PM EST |
| 9.50 | 0.14 | 0.15 | 0.15 | 0.16 | -0.07 | -30.44% | 0.02 | 966 | 5,481 | 0.46 | 0.36 | 0.62 | -0.01 | 7/3/2025 | 7/3/2025 12:59:02 PM EST |
| 10.00 | 0.06 | 0.07 | 0.07 | 0.07 | -0.03 | -30.00% | 0.01 | 1,108 | 8,578 | 0.52 | 0.18 | 0.35 | -0.01 | 7/3/2025 | 7/3/2025 12:59:02 PM EST |
| 10.50 | 0.02 | 0.04 | 0.03 | 0.03 | -0.02 | -40.00% | 0.00 | 137 | 2,228 | 0.61 | 0.09 | 0.19 | -0.01 | 7/3/2025 | 7/3/2025 12:59:02 PM EST |
| 11.00 | 0.02 | 0.03 | 0.03 | 0.02 | -0.01 | -33.34% | 0.00 | 43 | 498 | 0.72 | 0.05 | 0.10 | -0.01 | 7/3/2025 | 7/3/2025 12:59:02 PM EST |
| 11.50 | 0.01 | 0.02 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 2 | 79 | 0.78 | 0.03 | 0.06 | 0.00 | 7/3/2025 | 7/3/2025 12:59:02 PM EST |
| 12.00 | 0.01 | 0.02 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 79 | 83 | 0.91 | 0.01 | 0.03 | 0.00 | 7/3/2025 | 7/3/2025 12:59:02 PM EST |
| 12.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 134 | 1,366 | 0.97 | 0.00 | 0.00 | 0.00 | 7/3/2025 | 7/3/2025 12:59:02 PM EST |
| 13.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 79 | 1.07 | 0.00 | 0.00 | 0.00 | 7/2/2025 | 7/3/2025 12:59:02 PM EST |
| 13.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 144 | 1.17 | 0.00 | 0.00 | 0.00 | 7/2/2025 | 7/3/2025 12:59:02 PM EST |
| 14.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.26 | 0.00 | 0.00 | 0.00 | 7/2/2025 | 7/3/2025 12:59:02 PM EST |
| 15.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:59:02 PM EST | |||
| 16.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:59:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 7/2/2025 | 7/3/2025 12:59:02 PM EST |
| 3.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3 | 3.33 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 7/3/2025 12:59:02 PM EST |
| 4.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 6 | 2.52 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 7/3/2025 12:59:02 PM EST |
| 4.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 12 | 2.19 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 7/3/2025 12:59:02 PM EST |
| 5.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.90 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 7/3/2025 12:59:02 PM EST |
| 5.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 31 | 1.63 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 7/3/2025 12:59:02 PM EST |
| 6.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 3 | 105 | 1.39 | 0.00 | 0.00 | 0.00 | 7/3/2025 | 7/3/2025 12:59:02 PM EST |
| 6.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 176 | 1.16 | 0.00 | 0.00 | 0.00 | 6/26/2025 | 7/3/2025 12:59:02 PM EST |
| 7.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,077 | 0.94 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 7/3/2025 12:59:02 PM EST |
| 7.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 5 | 4,184 | 0.74 | 0.00 | 0.02 | 0.00 | 7/3/2025 | 7/3/2025 12:59:02 PM EST |
| 8.00 | 0.01 | 0.02 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 34 | 3,869 | 0.59 | -0.03 | 0.10 | 0.00 | 7/3/2025 | 7/3/2025 12:59:02 PM EST |
| 8.50 | 0.03 | 0.04 | 0.04 | 0.04 | +0.01 | +33.34% | 0.00 | 366 | 2,477 | 0.48 | -0.12 | 0.30 | -0.01 | 7/3/2025 | 7/3/2025 12:59:02 PM EST |
| 9.00 | 0.13 | 0.14 | 0.14 | 0.13 | +0.02 | +18.19% | 0.02 | 1,091 | 6,307 | 0.45 | -0.32 | 0.60 | -0.01 | 7/3/2025 | 7/3/2025 12:59:02 PM EST |
| 9.50 | 0.39 | 0.43 | 0.41 | 0.41 | +0.06 | +17.15% | 0.04 | 425 | 1,305 | 0.46 | -0.64 | 0.62 | -0.01 | 7/3/2025 | 7/3/2025 12:59:02 PM EST |
| 10.00 | 0.79 | 0.85 | 0.82 | 0.82 | +0.10 | +13.89% | 0.08 | 132 | 545 | 0.54 | -0.82 | 0.35 | -0.01 | 7/3/2025 | 7/3/2025 12:59:02 PM EST |
| 10.50 | 1.24 | 1.31 | 1.28 | 1.20 | +0.02 | +1.70% | 0.12 | 1 | 15 | 0.69 | -0.91 | 0.19 | -0.01 | 7/3/2025 | 7/3/2025 12:59:02 PM EST |
| 11.00 | 1.67 | 1.98 | 1.83 | 2.34 | 0.00 | 0.00% | 0.17 | 0 | 0 | 1.41 | -0.95 | 0.10 | -0.01 | 6/11/2025 | 7/3/2025 12:59:02 PM EST |
| 11.50 | 2.20 | 4.25 | 3.23 | % | 0.28 | 0 | 0 | 4.98 | -0.97 | 0.06 | 0.00 | 7/3/2025 12:59:02 PM EST | |||
| 12.00 | 2.71 | 4.45 | 3.58 | % | 0.30 | 0 | 0 | 4.74 | -0.99 | 0.03 | 0.00 | 7/3/2025 12:59:02 PM EST | |||
| 12.50 | 3.20 | 4.25 | 3.73 | % | 0.30 | 0 | 0 | 5.31 | -1.00 | 0.00 | 0.00 | 7/3/2025 12:59:02 PM EST | |||
| 13.00 | 3.70 | 5.70 | 4.70 | 4.90 | 0.00 | 0.00% | 0.36 | 0 | 2 | 5.51 | -1.00 | 0.00 | 0.00 | 6/2/2025 | 7/3/2025 12:59:02 PM EST |
| 13.50 | 4.20 | 6.15 | 5.18 | % | 0.38 | 0 | 0 | 5.77 | -1.00 | 0.00 | 0.00 | 7/3/2025 12:59:02 PM EST | |||
| 14.00 | 4.70 | 6.65 | 5.68 | % | 0.41 | 0 | 0 | 5.95 | -1.00 | 0.00 | 0.00 | 7/3/2025 12:59:02 PM EST | |||
| 15.00 | 5.70 | 7.10 | 6.40 | % | 0.43 | 0 | 0 | 4.69 | -1.00 | 0.00 | 0.00 | 7/3/2025 12:59:02 PM EST | |||
| 16.00 | 6.70 | 7.85 | 7.28 | 6.70 | 0.00 | 0.00% | 0.46 | 0 | 0 | 4.86 | -1.00 | 0.00 | 0.00 | 7/1/2025 | 7/3/2025 12:59:02 PM EST |