Options Chain for SNAP INC CL A (SNAP) - $11.40 as of 4/26/2024 3:47:18 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 11.50 | 12.05 | 9.30 | 0.00 | 0.00% | 0 | 2 | 6.72 | 1.00 | 0.00 | 0.00 | 3/8/2024 | 4/26/2024 3:59:48 PM EST |
| 4.00 | 9.55 | 11.20 | 6.70 | 0.00 | 0.00% | 0 | 52 | 2.75 | 1.00 | 0.00 | 0.00 | 4/25/2024 | 4/26/2024 3:59:48 PM EST |
| 5.00 | 8.70 | 10.75 | 6.05 | 0.00 | 0.00% | 0 | 64 | 2.27 | 1.00 | 0.00 | 0.00 | 4/12/2024 | 4/26/2024 3:59:48 PM EST |
| 6.00 | 7.65 | 8.80 | 5.56 | 0.00 | 0.00% | 0 | 430 | 3.37 | 1.00 | 0.00 | 0.00 | 4/25/2024 | 4/26/2024 3:59:48 PM EST |
| 6.50 | 7.90 | 9.55 | 7.65 | +2.65 | +53.00% | 4 | 99 | 2.00 | 1.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 3:59:48 PM EST |
| 7.00 | 6.60 | 7.65 | 4.00 | 0.00 | 0.00% | 0 | 60 | 2.66 | 1.00 | 0.00 | 0.00 | 4/25/2024 | 4/26/2024 3:59:48 PM EST |
| 7.50 | 6.30 | 7.65 | 4.00 | 0.00 | 0.00% | 0 | 84 | 3.15 | 1.00 | 0.00 | 0.00 | 4/25/2024 | 4/26/2024 3:59:48 PM EST |
| 8.00 | 6.25 | 6.65 | 5.25 | +1.54 | +41.51% | 10 | 84 | 1.69 | 1.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 3:59:48 PM EST |
| 8.50 | 6.05 | 6.15 | 6.15 | +2.95 | +92.19% | 10 | 73 | 1.38 | 1.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 3:59:48 PM EST |
| 9.00 | 5.50 | 5.65 | 5.55 | +2.63 | +90.07% | 74 | 303 | 1.25 | 0.99 | 0.01 | 0.00 | 4/26/2024 | 4/26/2024 3:59:48 PM EST |
| 9.50 | 5.05 | 6.95 | 4.90 | +2.32 | +89.93% | 64 | 21 | 1.12 | 0.99 | 0.01 | 0.00 | 4/26/2024 | 4/26/2024 3:59:48 PM EST |
| 10.00 | 4.55 | 5.00 | 4.48 | +2.25 | +100.90% | 692 | 3,921 | 1.00 | 0.98 | 0.02 | -0.01 | 4/26/2024 | 4/26/2024 3:59:48 PM EST |
| 10.50 | 4.05 | 4.20 | 4.05 | +2.05 | +102.50% | 37 | 255 | 0.89 | 0.97 | 0.03 | -0.01 | 4/26/2024 | 4/26/2024 3:59:48 PM EST |
| 11.00 | 3.55 | 3.70 | 3.65 | +1.90 | +108.58% | 3,102 | 11,601 | 0.78 | 0.94 | 0.04 | -0.01 | 4/26/2024 | 4/26/2024 3:59:48 PM EST |
| 11.50 | 3.10 | 3.20 | 3.15 | +1.62 | +105.89% | 985 | 1,975 | 0.59 | 0.93 | 0.05 | -0.01 | 4/26/2024 | 4/26/2024 3:59:48 PM EST |
| 12.00 | 2.58 | 2.72 | 2.71 | +1.37 | +102.24% | 4,837 | 40,252 | 0.63 | 0.91 | 0.07 | -0.01 | 4/26/2024 | 4/26/2024 3:59:48 PM EST |
| 12.50 | 2.20 | 2.28 | 2.24 | +1.07 | +91.46% | 581 | 3,195 | 0.61 | 0.88 | 0.10 | -0.01 | 4/26/2024 | 4/26/2024 3:59:48 PM EST |
| 13.00 | 1.82 | 1.88 | 1.85 | +0.85 | +85.00% | 5,551 | 87,970 | 0.60 | 0.83 | 0.13 | -0.01 | 4/26/2024 | 4/26/2024 3:59:48 PM EST |
| 13.50 | 1.46 | 1.51 | 1.49 | +0.61 | +69.32% | 481 | 275 | 0.59 | 0.75 | 0.17 | -0.02 | 4/26/2024 | 4/26/2024 3:59:48 PM EST |
| 14.00 | 1.15 | 1.19 | 1.16 | +0.41 | +54.67% | 12,804 | 38,733 | 0.61 | 0.65 | 0.18 | -0.02 | 4/26/2024 | 4/26/2024 3:59:48 PM EST |
| 14.50 | 0.88 | 0.92 | 0.92 | +0.31 | +50.82% | 9,320 | 1,308 | 0.61 | 0.55 | 0.19 | -0.02 | 4/26/2024 | 4/26/2024 3:59:48 PM EST |
| 15.00 | 0.66 | 0.69 | 0.66 | +0.10 | +17.86% | 41,541 | 116,107 | 0.60 | 0.46 | 0.18 | -0.02 | 4/26/2024 | 4/26/2024 3:59:48 PM EST |
| 15.50 | 0.49 | 0.51 | 0.50 | +0.04 | +8.70% | 24,423 | 1,851 | 0.61 | 0.38 | 0.17 | -0.02 | 4/26/2024 | 4/26/2024 3:59:48 PM EST |
| 16.00 | 0.32 | 0.38 | 0.37 | -0.01 | -2.64% | 2,058 | 5,730 | 0.61 | 0.31 | 0.16 | -0.02 | 4/26/2024 | 4/26/2024 3:59:48 PM EST |
| 16.50 | 0.19 | 0.27 | 0.28 | -0.06 | -17.65% | 616 | 259 | 0.61 | 0.24 | 0.14 | -0.02 | 4/26/2024 | 4/26/2024 3:59:48 PM EST |
| 17.00 | 0.18 | 0.20 | 0.18 | -0.11 | -37.94% | 1,252 | 2,918 | 0.62 | 0.19 | 0.12 | -0.01 | 4/26/2024 | 4/26/2024 3:59:48 PM EST |
| 17.50 | 0.13 | 0.14 | 0.14 | -0.08 | -36.37% | 448 | 3,007 | 0.63 | 0.14 | 0.10 | -0.01 | 4/26/2024 | 4/26/2024 3:59:48 PM EST |
| 18.00 | 0.09 | 0.11 | 0.11 | -0.07 | -38.89% | 2,047 | 9,491 | 0.64 | 0.11 | 0.08 | -0.01 | 4/26/2024 | 4/26/2024 3:59:48 PM EST |
| 19.00 | 0.05 | 0.07 | 0.05 | -0.07 | -58.34% | 421 | 1,512 | 0.67 | 0.07 | 0.05 | -0.01 | 4/26/2024 | 4/26/2024 3:59:48 PM EST |
| 20.00 | 0.03 | 0.04 | 0.04 | -0.06 | -60.00% | 1,469 | 1,948 | 0.70 | 0.04 | 0.04 | -0.01 | 4/26/2024 | 4/26/2024 3:59:48 PM EST |
| 21.00 | 0.02 | 0.05 | 0.02 | -0.06 | -75.00% | 129 | 444 | 0.78 | 0.02 | 0.02 | 0.00 | 4/26/2024 | 4/26/2024 3:59:48 PM EST |
| 22.00 | 0.00 | 0.05 | 0.06 | 0.00 | 0.00% | 0 | 2,590 | 0.93 | 0.01 | 0.01 | 0.00 | 4/25/2024 | 4/26/2024 3:59:48 PM EST |
| 23.00 | 0.00 | 0.04 | 0.04 | -0.01 | -20.00% | 20 | 1,346 | 0.97 | 0.00 | 0.01 | 0.00 | 4/26/2024 | 4/26/2024 3:59:48 PM EST |
| 24.00 | 0.00 | 0.04 | 0.05 | 0.00 | 0.00% | 0 | 342 | 1.04 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/26/2024 3:59:48 PM EST |
| 25.00 | 0.00 | 0.04 | 0.02 | -0.01 | -33.34% | 8 | 903 | 1.11 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 3:59:48 PM EST |
| 26.00 | 0.00 | 0.02 | 0.02 | -0.01 | -33.34% | 5 | 1,030 | 1.07 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 3:59:48 PM EST |
| 27.00 | 0.01 | 0.02 | 0.01 | -0.02 | -66.67% | 67 | 97 | 1.08 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 3:59:48 PM EST |
| 28.00 | 0.00 | 0.50 | 0.03 | 0.00 | 0.00% | 0 | 86 | 2.15 | 0.00 | 0.00 | 0.00 | 3/18/2024 | 4/26/2024 3:59:48 PM EST |
| 29.00 | 0.00 | 0.50 | 0.03 | 0.00 | 0.00% | 0 | 186 | 2.23 | 0.00 | 0.00 | 0.00 | 3/11/2024 | 4/26/2024 3:59:48 PM EST |
| 30.00 | 0.00 | 0.05 | 0.02 | 0.00 | 0.00% | 0 | 50 | 1.45 | 0.00 | 0.00 | 0.00 | 4/18/2024 | 4/26/2024 3:59:48 PM EST |
| 31.00 | 0.00 | 0.50 | 0.03 | 0.00 | 0.00% | 0 | 80 | 2.36 | 0.00 | 0.00 | 0.00 | 3/13/2024 | 4/26/2024 3:59:48 PM EST |
| 32.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 3 | 112 | 1.38 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 3:59:48 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 2 | 2.72 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/26/2024 3:59:48 PM EST |
| 4.00 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 1 | 2.24 | 0.00 | 0.00 | 0.00 | 4/17/2024 | 4/26/2024 3:59:48 PM EST |
| 5.00 | 0.00 | 0.01 | 0.01 | -0.02 | -66.67% | 3 | 1,751 | 1.87 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 3:59:48 PM EST |
| 6.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 19 | 436 | 1.56 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 3:59:48 PM EST |
| 6.50 | 0.00 | 0.02 | 0.05 | 0.00 | 0.00% | 0 | 22 | 1.57 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/26/2024 3:59:48 PM EST |
| 7.00 | 0.00 | 0.02 | 0.01 | -0.05 | -83.34% | 13 | 1,096 | 1.44 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 3:59:48 PM EST |
| 7.50 | 0.00 | 0.02 | 0.04 | -0.05 | -55.56% | 33 | 112 | 1.32 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 3:59:48 PM EST |
| 8.00 | 0.01 | 0.02 | 0.01 | -0.18 | -94.74% | 179 | 6,434 | 1.15 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 3:59:48 PM EST |
| 8.50 | 0.01 | 0.03 | 0.01 | -0.29 | -96.67% | 83 | 256 | 1.08 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 3:59:48 PM EST |
| 9.00 | 0.01 | 0.04 | 0.02 | -0.40 | -95.24% | 1,840 | 11,028 | 1.00 | -0.01 | 0.01 | 0.00 | 4/26/2024 | 4/26/2024 3:59:48 PM EST |
| 9.50 | 0.02 | 0.03 | 0.03 | -0.52 | -94.55% | 28 | 214 | 0.92 | -0.01 | 0.01 | 0.00 | 4/26/2024 | 4/26/2024 3:59:48 PM EST |
| 10.00 | 0.02 | 0.03 | 0.03 | -0.78 | -96.30% | 2,012 | 14,066 | 0.83 | -0.02 | 0.02 | -0.01 | 4/26/2024 | 4/26/2024 3:59:48 PM EST |
| 10.50 | 0.03 | 0.05 | 0.05 | -0.95 | -95.00% | 63 | 221 | 0.80 | -0.03 | 0.03 | -0.01 | 4/26/2024 | 4/26/2024 3:59:48 PM EST |
| 11.00 | 0.01 | 0.05 | 0.04 | -1.26 | -96.93% | 1,192 | 11,992 | 0.65 | -0.06 | 0.04 | -0.01 | 4/26/2024 | 4/26/2024 3:59:48 PM EST |
| 11.50 | 0.05 | 0.07 | 0.06 | -1.50 | -96.16% | 295 | 2,785 | 0.67 | -0.07 | 0.05 | -0.01 | 4/26/2024 | 4/26/2024 3:59:48 PM EST |
| 12.00 | 0.09 | 0.10 | 0.09 | -1.78 | -95.19% | 3,776 | 14,915 | 0.64 | -0.09 | 0.07 | -0.01 | 4/26/2024 | 4/26/2024 3:59:48 PM EST |
| 12.50 | 0.15 | 0.17 | 0.17 | -1.94 | -91.95% | 893 | 813 | 0.63 | -0.12 | 0.10 | -0.01 | 4/26/2024 | 4/26/2024 3:59:48 PM EST |
| 13.00 | 0.24 | 0.26 | 0.24 | -2.20 | -90.17% | 4,237 | 3,015 | 0.62 | -0.17 | 0.13 | -0.01 | 4/26/2024 | 4/26/2024 3:59:48 PM EST |
| 13.50 | 0.36 | 0.40 | 0.38 | -2.44 | -86.53% | 1,845 | 437 | 0.61 | -0.25 | 0.17 | -0.02 | 4/26/2024 | 4/26/2024 3:59:48 PM EST |
| 14.00 | 0.57 | 0.58 | 0.57 | -2.63 | -82.19% | 4,250 | 638 | 0.62 | -0.35 | 0.18 | -0.02 | 4/26/2024 | 4/26/2024 3:59:48 PM EST |
| 14.50 | 0.80 | 0.83 | 0.80 | -3.10 | -79.49% | 3,747 | 17 | 0.61 | -0.45 | 0.19 | -0.02 | 4/26/2024 | 4/26/2024 3:59:48 PM EST |
| 15.00 | 1.06 | 1.10 | 1.08 | -2.92 | -73.00% | 4,527 | 2,443 | 0.62 | -0.54 | 0.18 | -0.02 | 4/26/2024 | 4/26/2024 3:59:48 PM EST |
| 15.50 | 1.34 | 1.43 | 1.42 | % | 126 | 0 | 0.62 | -0.62 | 0.17 | -0.02 | 4/26/2024 | 4/26/2024 3:59:48 PM EST | |
| 16.00 | 1.73 | 1.80 | 1.86 | -3.09 | -62.43% | 166 | 494 | 0.62 | -0.69 | 0.16 | -0.02 | 4/26/2024 | 4/26/2024 3:59:48 PM EST |
| 16.50 | 1.94 | 2.38 | 5.40 | 0.00 | 0.00% | 0 | 3 | 0.62 | -0.76 | 0.14 | -0.02 | 4/25/2024 | 4/26/2024 3:59:48 PM EST |
| 17.00 | 2.36 | 2.63 | 2.58 | -3.22 | -55.52% | 113 | 354 | 0.63 | -0.81 | 0.12 | -0.01 | 4/26/2024 | 4/26/2024 3:59:48 PM EST |
| 17.50 | 3.00 | 3.10 | 3.07 | -3.48 | -53.13% | 3 | 3 | 0.65 | -0.86 | 0.10 | -0.01 | 4/26/2024 | 4/26/2024 3:59:48 PM EST |
| 18.00 | 3.45 | 4.55 | 6.75 | 0.00 | 0.00% | 0 | 503 | 0.66 | -0.89 | 0.08 | -0.01 | 4/25/2024 | 4/26/2024 3:59:48 PM EST |
| 19.00 | 4.40 | 5.50 | 4.40 | -3.30 | -42.86% | 12 | 169 | 0.82 | -0.93 | 0.05 | -0.01 | 4/26/2024 | 4/26/2024 3:59:48 PM EST |
| 20.00 | 5.35 | 6.50 | 5.55 | -2.85 | -33.93% | 4 | 0 | 0.83 | -0.96 | 0.04 | -0.01 | 4/26/2024 | 4/26/2024 3:59:48 PM EST |
| 21.00 | 5.45 | 6.65 | 10.05 | 0.00 | 0.00% | 0 | 7 | 0.93 | -0.98 | 0.02 | 0.00 | 4/25/2024 | 4/26/2024 3:59:48 PM EST |
| 22.00 | 6.40 | 8.50 | 7.55 | -3.70 | -32.89% | 56 | 68 | 1.30 | -0.99 | 0.01 | 0.00 | 4/26/2024 | 4/26/2024 3:59:48 PM EST |
| 23.00 | 7.55 | 8.50 | 8.50 | -4.05 | -32.28% | 227 | 7 | 1.48 | -1.00 | 0.01 | 0.00 | 4/26/2024 | 4/26/2024 3:59:48 PM EST |
| 24.00 | 8.45 | 9.50 | 9.50 | -4.05 | -29.89% | 166 | 1 | 1.19 | -1.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 3:59:48 PM EST |
| 25.00 | 9.35 | 10.80 | 10.45 | -3.20 | -23.45% | 196 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 3:59:48 PM EST |
| 26.00 | 10.35 | 13.35 | 11.25 | +1.20 | +11.94% | 20 | 0 | 1.94 | -1.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 3:59:48 PM EST |
| 27.00 | 11.65 | 12.50 | 12.25 | +1.70 | +16.12% | 105 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 3:59:48 PM EST |
| 28.00 | 12.40 | 13.50 | 13.60 | +2.05 | +17.75% | 71 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 3:59:48 PM EST |
| 29.00 | 13.25 | 14.50 | 15.10 | -2.80 | -15.65% | 14 | 2 | 2.52 | -1.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 3:59:48 PM EST |
| 30.00 | 14.40 | 15.50 | 16.10 | -2.79 | -14.77% | 2 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 3:59:48 PM EST |
| 31.00 | 15.35 | 16.50 | 14.10 | 0.00 | 0.00% | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 1/22/2024 | 4/26/2024 3:59:48 PM EST |
| 32.00 | 16.45 | 17.50 | 18.10 | -2.85 | -13.61% | 60 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 3:59:48 PM EST |