Options Chain for SNAP INC CL A (SNAP) - $14.55 as of 4/29/2024 2:18:05 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 11.55 | 12.65 | % | 0 | 0 | 3.95 | 1.00 | 0.00 | 0.00 | 4/29/2024 1:58:56 PM EST | |||
| 5.00 | 9.30 | 11.60 | % | 0 | 0 | 4.82 | 1.00 | 0.00 | 0.00 | 4/29/2024 1:58:56 PM EST | |||
| 6.00 | 7.60 | 10.60 | % | 0 | 0 | 3.51 | 1.00 | 0.00 | 0.00 | 4/29/2024 1:58:56 PM EST | |||
| 6.50 | 7.00 | 10.25 | 7.70 | 0.00 | 0.00% | 0 | 10 | 3.59 | 1.00 | 0.00 | 0.00 | 4/26/2024 | 4/29/2024 1:58:56 PM EST |
| 7.00 | 6.25 | 9.70 | 7.16 | 0.00 | 0.00% | 0 | 6 | 3.52 | 1.00 | 0.00 | 0.00 | 4/26/2024 | 4/29/2024 1:58:56 PM EST |
| 7.50 | 7.10 | 8.35 | % | 0 | 0 | 3.73 | 1.00 | 0.00 | 0.00 | 4/29/2024 1:58:56 PM EST | |||
| 8.00 | 5.80 | 8.25 | % | 0 | 0 | 3.57 | 1.00 | 0.00 | 0.00 | 4/29/2024 1:58:56 PM EST | |||
| 8.50 | 5.00 | 7.15 | 5.25 | 0.00 | 0.00% | 0 | 42 | 3.22 | 1.00 | 0.00 | 0.00 | 4/26/2024 | 4/29/2024 1:58:56 PM EST |
| 9.00 | 5.60 | 6.50 | 4.21 | 0.00 | 0.00% | 0 | 3 | 3.05 | 1.00 | 0.00 | 0.00 | 4/26/2024 | 4/29/2024 1:58:56 PM EST |
| 9.50 | 4.90 | 6.55 | % | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 4/29/2024 1:58:56 PM EST | |||
| 10.00 | 4.65 | 4.75 | 4.70 | +0.70 | +17.50% | 2 | 16 | 0.75 | 0.99 | 0.01 | 0.00 | 4/29/2024 | 4/29/2024 1:58:56 PM EST |
| 10.50 | 3.65 | 4.55 | 4.44 | +0.29 | +6.99% | 1 | 85 | 1.50 | 0.98 | 0.02 | 0.00 | 4/29/2024 | 4/29/2024 1:58:56 PM EST |
| 11.00 | 3.65 | 4.35 | 3.77 | -0.18 | -4.56% | 4 | 70 | 0.69 | 0.97 | 0.03 | 0.00 | 4/29/2024 | 4/29/2024 1:58:56 PM EST |
| 11.50 | 2.07 | 4.00 | 3.25 | +0.05 | +1.57% | 1 | 381 | 0.59 | 0.95 | 0.04 | -0.01 | 4/29/2024 | 4/29/2024 1:58:56 PM EST |
| 12.00 | 1.73 | 2.87 | 2.87 | +0.09 | +3.24% | 3 | 321 | 0.56 | 0.91 | 0.06 | -0.01 | 4/29/2024 | 4/29/2024 1:58:56 PM EST |
| 12.50 | 2.33 | 2.39 | 2.40 | +0.05 | +2.13% | 9 | 97 | 0.71 | 0.87 | 0.09 | -0.01 | 4/29/2024 | 4/29/2024 1:58:56 PM EST |
| 13.00 | 1.94 | 1.99 | 2.12 | +0.27 | +14.60% | 37 | 983 | 0.55 | 0.81 | 0.11 | -0.01 | 4/29/2024 | 4/29/2024 1:58:56 PM EST |
| 13.50 | 1.59 | 1.67 | 1.66 | +0.21 | +14.49% | 2 | 33 | 0.54 | 0.75 | 0.13 | -0.01 | 4/29/2024 | 4/29/2024 1:58:56 PM EST |
| 14.00 | 1.29 | 1.33 | 1.37 | +0.05 | +3.79% | 29 | 919 | 0.55 | 0.67 | 0.15 | -0.01 | 4/29/2024 | 4/29/2024 1:58:56 PM EST |
| 14.50 | 1.02 | 1.05 | 1.04 | -0.02 | -1.89% | 131 | 528 | 0.54 | 0.59 | 0.16 | -0.02 | 4/29/2024 | 4/29/2024 1:58:56 PM EST |
| 15.00 | 0.79 | 0.83 | 0.79 | -0.05 | -5.96% | 296 | 1,224 | 0.54 | 0.50 | 0.17 | -0.02 | 4/29/2024 | 4/29/2024 1:58:56 PM EST |
| 15.50 | 0.61 | 0.64 | 0.66 | 0.00 | 0.00% | 26 | 39 | 0.55 | 0.43 | 0.16 | -0.02 | 4/29/2024 | 4/29/2024 1:58:56 PM EST |
| 16.00 | 0.46 | 0.49 | 0.51 | -0.04 | -7.28% | 37 | 163 | 0.55 | 0.36 | 0.15 | -0.02 | 4/29/2024 | 4/29/2024 1:58:56 PM EST |
| 16.50 | 0.34 | 0.37 | 0.40 | -0.16 | -28.58% | 8 | 64 | 0.55 | 0.30 | 0.14 | -0.01 | 4/29/2024 | 4/29/2024 1:58:56 PM EST |
| 17.00 | 0.26 | 0.28 | 0.29 | 0.00 | 0.00% | 11 | 83 | 0.55 | 0.25 | 0.12 | -0.01 | 4/29/2024 | 4/29/2024 1:58:56 PM EST |
| 17.50 | 0.19 | 0.21 | 0.22 | 0.00 | 0.00% | 301 | 255 | 0.55 | 0.21 | 0.11 | -0.01 | 4/29/2024 | 4/29/2024 1:58:56 PM EST |
| 18.00 | 0.14 | 0.16 | 0.17 | -0.02 | -10.53% | 2 | 201 | 0.56 | 0.18 | 0.09 | -0.01 | 4/29/2024 | 4/29/2024 1:58:56 PM EST |
| 18.50 | 0.10 | 0.12 | 0.11 | % | 4 | 0 | 0.57 | 0.15 | 0.08 | -0.01 | 4/29/2024 | 4/29/2024 1:58:56 PM EST | |
| 19.00 | 0.07 | 0.10 | 0.09 | -0.04 | -30.77% | 3 | 25 | 0.57 | 0.12 | 0.07 | -0.01 | 4/29/2024 | 4/29/2024 1:58:56 PM EST |
| 19.50 | 0.05 | 0.25 | 0.06 | % | 4 | 0 | 0.57 | 0.10 | 0.06 | -0.01 | 4/29/2024 | 4/29/2024 1:58:56 PM EST | |
| 20.00 | 0.04 | 0.06 | 0.05 | -0.03 | -37.50% | 21 | 332 | 0.59 | 0.08 | 0.05 | -0.01 | 4/29/2024 | 4/29/2024 1:58:56 PM EST |
| 21.00 | 0.01 | 0.40 | % | 0 | 0 | 0.80 | 0.04 | 0.03 | 0.00 | 4/29/2024 1:58:56 PM EST | |||
| 22.00 | 0.00 | 0.44 | % | 0 | 0 | 1.21 | 0.02 | 0.02 | 0.00 | 4/29/2024 1:58:56 PM EST | |||
| 22.50 | 0.00 | 0.05 | 0.09 | 0.00 | 0.00% | 0 | 43 | 0.76 | 0.02 | 0.02 | 0.00 | 4/25/2024 | 4/29/2024 1:58:56 PM EST |
| 23.00 | 0.00 | 0.69 | % | 0 | 0 | 1.50 | 0.01 | 0.01 | 0.00 | 4/29/2024 1:58:56 PM EST | |||
| 24.00 | 0.00 | 0.68 | % | 0 | 0 | 1.58 | 0.01 | 0.01 | 0.00 | 4/29/2024 1:58:56 PM EST | |||
| 25.00 | 0.00 | 0.70 | % | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 4/29/2024 1:58:56 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.01 | % | 0 | 0 | 2.47 | 0.00 | 0.00 | 0.00 | 4/29/2024 1:58:56 PM EST | |||
| 5.00 | 0.00 | 0.50 | 0.04 | 0.00 | 0.00% | 0 | 2 | 3.26 | 0.00 | 0.00 | 0.00 | 4/24/2024 | 4/29/2024 1:58:56 PM EST |
| 6.00 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 1 | 2.77 | 0.00 | 0.00 | 0.00 | 4/24/2024 | 4/29/2024 1:58:56 PM EST |
| 6.50 | 0.00 | 0.50 | 0.03 | 0.00 | 0.00% | 0 | 48 | 2.56 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/29/2024 1:58:56 PM EST |
| 7.00 | 0.00 | 0.03 | 0.03 | 0.00 | 0.00% | 687 | 365 | 1.26 | 0.00 | 0.00 | 0.00 | 4/29/2024 | 4/29/2024 1:58:56 PM EST |
| 7.50 | 0.00 | 0.50 | 0.04 | 0.00 | 0.00% | 0 | 316 | 2.19 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/29/2024 1:58:56 PM EST |
| 8.00 | 0.01 | 0.20 | 0.02 | 0.00 | 0.00% | 17 | 213 | 0.95 | 0.00 | 0.00 | 0.00 | 4/29/2024 | 4/29/2024 1:58:56 PM EST |
| 8.50 | 0.01 | 0.03 | 0.02 | +0.01 | +100.00% | 1 | 118 | 0.86 | 0.00 | 0.00 | 0.00 | 4/29/2024 | 4/29/2024 1:58:56 PM EST |
| 9.00 | 0.00 | 0.04 | 0.03 | 0.00 | 0.00% | 1 | 510 | 0.92 | 0.00 | 0.00 | 0.00 | 4/29/2024 | 4/29/2024 1:58:56 PM EST |
| 9.50 | 0.00 | 0.05 | 0.03 | -0.01 | -25.00% | 6 | 9 | 0.87 | 0.00 | 0.00 | 0.00 | 4/29/2024 | 4/29/2024 1:58:56 PM EST |
| 10.00 | 0.00 | 0.06 | 0.04 | -0.01 | -20.00% | 17 | 122 | 0.81 | -0.01 | 0.01 | 0.00 | 4/29/2024 | 4/29/2024 1:58:56 PM EST |
| 10.50 | 0.00 | 0.03 | 0.05 | 0.00 | 0.00% | 0 | 167 | 0.63 | -0.02 | 0.02 | 0.00 | 4/26/2024 | 4/29/2024 1:58:56 PM EST |
| 11.00 | 0.04 | 0.05 | 0.04 | -0.03 | -42.86% | 20 | 563 | 0.61 | -0.03 | 0.03 | 0.00 | 4/29/2024 | 4/29/2024 1:58:56 PM EST |
| 11.50 | 0.05 | 0.08 | 0.07 | -0.01 | -12.50% | 122 | 932 | 0.56 | -0.05 | 0.04 | -0.01 | 4/29/2024 | 4/29/2024 1:58:56 PM EST |
| 12.00 | 0.10 | 0.13 | 0.12 | -0.04 | -25.00% | 127 | 208 | 0.57 | -0.09 | 0.06 | -0.01 | 4/29/2024 | 4/29/2024 1:58:56 PM EST |
| 12.50 | 0.17 | 0.20 | 0.16 | -0.08 | -33.34% | 141 | 1,138 | 0.55 | -0.13 | 0.09 | -0.01 | 4/29/2024 | 4/29/2024 1:58:56 PM EST |
| 13.00 | 0.27 | 0.30 | 0.26 | -0.15 | -36.59% | 134 | 54 | 0.54 | -0.19 | 0.11 | -0.01 | 4/29/2024 | 4/29/2024 1:58:56 PM EST |
| 13.50 | 0.41 | 0.44 | 0.38 | -0.11 | -22.45% | 225 | 622 | 0.54 | -0.25 | 0.13 | -0.01 | 4/29/2024 | 4/29/2024 1:58:56 PM EST |
| 14.00 | 0.59 | 0.62 | 0.57 | -0.08 | -12.31% | 567 | 1,185 | 0.54 | -0.33 | 0.15 | -0.01 | 4/29/2024 | 4/29/2024 1:58:56 PM EST |
| 14.50 | 0.83 | 0.86 | 0.81 | -0.07 | -7.96% | 104 | 117 | 0.54 | -0.41 | 0.16 | -0.02 | 4/29/2024 | 4/29/2024 1:58:56 PM EST |
| 15.00 | 1.10 | 1.13 | 1.11 | -0.25 | -18.39% | 272 | 258 | 0.54 | -0.50 | 0.17 | -0.02 | 4/29/2024 | 4/29/2024 1:58:56 PM EST |
| 15.50 | 1.41 | 1.91 | 1.35 | -0.31 | -18.68% | 105 | 100 | 0.54 | -0.57 | 0.16 | -0.02 | 4/29/2024 | 4/29/2024 1:58:56 PM EST |
| 16.00 | 1.76 | 2.03 | 2.50 | 0.00 | 0.00% | 0 | 4 | 0.78 | -0.64 | 0.15 | -0.02 | 4/26/2024 | 4/29/2024 1:58:56 PM EST |
| 16.50 | 2.15 | 2.75 | 2.10 | 0.00 | 0.00% | 0 | 1 | 0.64 | -0.70 | 0.14 | -0.01 | 4/26/2024 | 4/29/2024 1:58:56 PM EST |
| 17.00 | 2.45 | 2.81 | 2.67 | % | 1 | 0 | 0.76 | -0.75 | 0.12 | -0.01 | 4/29/2024 | 4/29/2024 1:58:56 PM EST | |
| 17.50 | 2.77 | 3.05 | 3.00 | 0.00 | 0.00% | 0 | 1 | 0.58 | -0.79 | 0.11 | -0.01 | 4/26/2024 | 4/29/2024 1:58:56 PM EST |
| 18.00 | 3.00 | 3.50 | 4.00 | -2.75 | -40.75% | 1 | 0 | 0.62 | -0.82 | 0.09 | -0.01 | 4/29/2024 | 4/29/2024 1:58:56 PM EST |
| 18.50 | 2.86 | 4.30 | % | 0 | 0 | 0.58 | -0.85 | 0.08 | -0.01 | 4/29/2024 1:58:56 PM EST | |||
| 19.00 | 4.35 | 4.50 | % | 0 | 0 | 0.61 | -0.88 | 0.07 | -0.01 | 4/29/2024 1:58:56 PM EST | |||
| 19.50 | 4.85 | 6.05 | % | 0 | 0 | 0.73 | -0.90 | 0.06 | -0.01 | 4/29/2024 1:58:56 PM EST | |||
| 20.00 | 4.75 | 6.95 | % | 0 | 0 | 0.77 | -0.92 | 0.05 | -0.01 | 4/29/2024 1:58:56 PM EST | |||
| 21.00 | 6.35 | 7.30 | % | 0 | 0 | 1.20 | -0.96 | 0.03 | 0.00 | 4/29/2024 1:58:56 PM EST | |||
| 22.00 | 7.00 | 8.35 | % | 0 | 0 | 0.87 | -0.98 | 0.02 | 0.00 | 4/29/2024 1:58:56 PM EST | |||
| 22.50 | 6.95 | 8.75 | % | 0 | 0 | 0.90 | -0.98 | 0.02 | 0.00 | 4/29/2024 1:58:56 PM EST | |||
| 23.00 | 8.10 | 9.75 | % | 0 | 0 | 0.94 | -0.99 | 0.01 | 0.00 | 4/29/2024 1:58:56 PM EST | |||
| 24.00 | 8.45 | 10.50 | % | 0 | 0 | 1.01 | -0.99 | 0.01 | 0.00 | 4/29/2024 1:58:56 PM EST | |||
| 25.00 | 9.55 | 11.85 | % | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 4/29/2024 1:58:56 PM EST |