Options Chain for SNAP INC CL A (SNAP) - $7.68 as of 11/24/2025 9:45:50 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 | 4.25 | 4.80 | 4.53 | 4.20 | -0.60 | -12.50% | 1.51 | 32 | 73 | 6.59 | 1.00 | 0.00 | 0.00 | 11/24/2025 | 11/24/2025 3:59:51 PM EST |
| 3.50 | 3.60 | 4.35 | 3.98 | 3.83 | -0.48 | -11.14% | 1.14 | 49 | 21 | 6.18 | 1.00 | 0.00 | 0.00 | 11/24/2025 | 11/24/2025 3:59:51 PM EST |
| 4.00 | 3.15 | 3.90 | 3.53 | 3.29 | -0.97 | -22.77% | 0.88 | 40 | 93 | 5.72 | 1.00 | 0.00 | 0.00 | 11/24/2025 | 11/24/2025 3:59:51 PM EST |
| 4.50 | 2.73 | 3.45 | 3.09 | 2.79 | -0.54 | -16.22% | 0.69 | 26 | 1 | 5.23 | 1.00 | 0.00 | 0.00 | 11/24/2025 | 11/24/2025 3:59:51 PM EST |
| 5.00 | 2.23 | 3.05 | 2.64 | 2.85 | 0.00 | 0.00% | 0.53 | 0 | 5 | 5.03 | 1.00 | 0.00 | 0.00 | 11/20/2025 | 11/24/2025 3:59:51 PM EST |
| 5.50 | 1.84 | 2.56 | 2.20 | 2.62 | 0.00 | 0.00% | 0.40 | 0 | 18 | 4.30 | 1.00 | 0.00 | 0.00 | 11/19/2025 | 11/24/2025 3:59:51 PM EST |
| 6.00 | 1.33 | 2.08 | 1.71 | 1.77 | 0.00 | 0.00% | 0.28 | 0 | 447 | 3.65 | 1.00 | 0.00 | 0.00 | 11/21/2025 | 11/24/2025 3:59:51 PM EST |
| 6.50 | 0.83 | 1.58 | 1.21 | 2.19 | 0.00 | 0.00% | 0.19 | 0 | 56 | 2.95 | 1.00 | 0.00 | 0.00 | 11/11/2025 | 11/24/2025 3:59:51 PM EST |
| 7.00 | 0.62 | 0.77 | 0.70 | 0.65 | -0.08 | -10.96% | 0.10 | 153 | 333 | 0.74 | 0.97 | 0.17 | 0.00 | 11/24/2025 | 11/24/2025 3:59:51 PM EST |
| 7.50 | 0.25 | 0.26 | 0.26 | 0.29 | -0.01 | -3.34% | 0.03 | 1,411 | 2,860 | 0.43 | 0.70 | 0.96 | -0.02 | 11/24/2025 | 11/24/2025 3:59:51 PM EST |
| 8.00 | 0.05 | 0.06 | 0.06 | 0.06 | -0.03 | -33.34% | 0.01 | 4,917 | 6,594 | 0.52 | 0.22 | 0.75 | -0.02 | 11/24/2025 | 11/24/2025 3:59:51 PM EST |
| 8.50 | 0.01 | 0.02 | 0.02 | 0.02 | -0.02 | -50.00% | 0.00 | 4,817 | 9,054 | 0.63 | 0.03 | 0.17 | 0.00 | 11/24/2025 | 11/24/2025 3:59:51 PM EST |
| 9.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 791 | 14,605 | 0.84 | 0.00 | 0.01 | 0.00 | 11/24/2025 | 11/24/2025 3:59:51 PM EST |
| 9.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 20 | 4,444 | 1.06 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 11/24/2025 3:59:51 PM EST |
| 10.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 41 | 2,365 | 1.27 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 11/24/2025 3:59:51 PM EST |
| 10.50 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 1 | 631 | 1.46 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 11/24/2025 3:59:51 PM EST |
| 11.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 354 | 1.64 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/24/2025 3:59:51 PM EST |
| 11.50 | 0.00 | 0.21 | 0.11 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 223 | 1.80 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/24/2025 3:59:51 PM EST |
| 12.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 4 | 289 | 1.96 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 11/24/2025 3:59:51 PM EST |
| 12.50 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 15 | 2.11 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/24/2025 3:59:51 PM EST |
| 13.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 26 | 2.25 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 11/24/2025 3:59:51 PM EST |
| 13.50 | 0.00 | 0.21 | 0.11 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.38 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/24/2025 3:59:51 PM EST |
| 14.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 10 | 2.51 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 11/24/2025 3:59:51 PM EST |
| 15.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 81 | 2.74 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/24/2025 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 | 0.21 | 0.11 | 0.26 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/24/2025 3:59:51 PM EST |
| 3.50 | 0.00 | 0.21 | 0.11 | % | 0.03 | 0 | 0 | 3.47 | 0.00 | 0.00 | 0.00 | 11/24/2025 3:59:51 PM EST | |||
| 4.00 | 0.00 | 0.21 | 0.11 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 1 | 2.93 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/24/2025 3:59:51 PM EST |
| 4.50 | 0.00 | 0.21 | 0.11 | % | 0.02 | 0 | 0 | 2.45 | 0.00 | 0.00 | 0.00 | 11/24/2025 3:59:51 PM EST | |||
| 5.00 | 0.00 | 0.21 | 0.11 | 0.03 | 0.00 | 0.00% | 0.02 | 0 | 46 | 2.02 | 0.00 | 0.00 | 0.00 | 11/12/2025 | 11/24/2025 3:59:51 PM EST |
| 5.50 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 204 | 1.62 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 11/24/2025 3:59:51 PM EST |
| 6.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 1 | 295 | 1.25 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 11/24/2025 3:59:51 PM EST |
| 6.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 615 | 0.90 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 11/24/2025 3:59:51 PM EST |
| 7.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 428 | 6,388 | 0.55 | -0.03 | 0.17 | 0.00 | 11/24/2025 | 11/24/2025 3:59:51 PM EST |
| 7.50 | 0.07 | 0.08 | 0.08 | 0.07 | -0.04 | -36.37% | 0.01 | 1,430 | 3,951 | 0.46 | -0.30 | 0.96 | -0.02 | 11/24/2025 | 11/24/2025 3:59:51 PM EST |
| 8.00 | 0.36 | 0.39 | 0.38 | 0.36 | -0.04 | -10.00% | 0.05 | 2,041 | 5,682 | 0.53 | -0.78 | 0.75 | -0.02 | 11/24/2025 | 11/24/2025 3:59:51 PM EST |
| 8.50 | 0.76 | 0.90 | 0.83 | 0.85 | -0.03 | -3.41% | 0.10 | 1,237 | 2,337 | 1.02 | -0.97 | 0.17 | 0.00 | 11/24/2025 | 11/24/2025 3:59:51 PM EST |
| 9.00 | 1.21 | 1.43 | 1.32 | 1.33 | +0.03 | +2.31% | 0.15 | 3 | 463 | 1.51 | -1.00 | 0.01 | 0.00 | 11/24/2025 | 11/24/2025 3:59:51 PM EST |
| 9.50 | 1.44 | 2.19 | 1.82 | 1.32 | 0.00 | 0.00% | 0.19 | 0 | 32 | 2.91 | -1.00 | 0.00 | 0.00 | 11/21/2025 | 11/24/2025 3:59:51 PM EST |
| 10.00 | 2.12 | 2.39 | 2.26 | 2.57 | 0.00 | 0.00% | 0.23 | 0 | 60 | 1.86 | -1.00 | 0.00 | 0.00 | 11/20/2025 | 11/24/2025 3:59:51 PM EST |
| 10.50 | 2.58 | 3.45 | 3.02 | 2.91 | +0.56 | +23.83% | 0.29 | 1 | 7 | 4.49 | -1.00 | 0.00 | 0.00 | 11/24/2025 | 11/24/2025 3:59:51 PM EST |
| 11.00 | 3.00 | 3.85 | 3.43 | 2.78 | 0.00 | 0.00% | 0.31 | 0 | 2 | 4.44 | -1.00 | 0.00 | 0.00 | 11/17/2025 | 11/24/2025 3:59:51 PM EST |
| 11.50 | 3.45 | 4.50 | 3.98 | % | 0.35 | 0 | 0 | 5.25 | -1.00 | 0.00 | 0.00 | 11/24/2025 3:59:51 PM EST | |||
| 12.00 | 3.85 | 4.90 | 4.38 | 4.24 | 0.00 | 0.00% | 0.36 | 0 | 0 | 5.16 | -1.00 | 0.00 | 0.00 | 11/14/2025 | 11/24/2025 3:59:51 PM EST |
| 12.50 | 3.65 | 6.05 | 4.85 | 3.75 | 0.00 | 0.00% | 0.39 | 0 | 0 | 7.60 | -1.00 | 0.00 | 0.00 | 11/13/2025 | 11/24/2025 3:59:51 PM EST |
| 13.00 | 4.70 | 5.90 | 5.30 | 4.35 | 0.00 | 0.00% | 0.41 | 0 | 0 | 5.63 | -1.00 | 0.00 | 0.00 | 11/11/2025 | 11/24/2025 3:59:51 PM EST |
| 13.50 | 5.05 | 6.55 | 5.80 | % | 0.43 | 0 | 0 | 6.39 | -1.00 | 0.00 | 0.00 | 11/24/2025 3:59:51 PM EST | |||
| 14.00 | 5.55 | 7.05 | 6.30 | % | 0.45 | 0 | 0 | 6.60 | -1.00 | 0.00 | 0.00 | 11/24/2025 3:59:51 PM EST | |||
| 15.00 | 6.55 | 8.05 | 7.30 | 6.70 | 0.00 | 0.00% | 0.49 | 0 | 0 | 6.98 | -1.00 | 0.00 | 0.00 | 11/18/2025 | 11/24/2025 3:59:51 PM EST |