Options Chain for SNAP INC CL A (SNAP) - $16.84 as of 5/7/2024 2:52:19 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 15.55 | 17.80 | 9.82 | 0.00 | 0.00% | 0 | 63 | 0.00 | 1.00 | 0.00 | 0.00 | 2/21/2024 | 5/7/2024 2:58:52 PM EST |
| 2.00 | 15.00 | 16.65 | 12.16 | 0.00 | 0.00% | 0 | 126 | 4.04 | 1.00 | 0.00 | 0.00 | 4/26/2024 | 5/7/2024 2:58:52 PM EST |
| 3.00 | 13.00 | 14.10 | 11.55 | 0.00 | 0.00% | 0 | 62 | 6.48 | 1.00 | 0.00 | 0.00 | 4/26/2024 | 5/7/2024 2:58:52 PM EST |
| 4.00 | 12.35 | 13.10 | 12.25 | 0.00 | 0.00% | 0 | 128 | 2.27 | 1.00 | 0.00 | 0.00 | 5/3/2024 | 5/7/2024 2:58:52 PM EST |
| 5.00 | 12.00 | 12.10 | 9.90 | 0.00 | 0.00% | 0 | 261 | 1.61 | 1.00 | 0.00 | 0.00 | 4/26/2024 | 5/7/2024 2:58:52 PM EST |
| 6.00 | 11.00 | 11.10 | 10.20 | 0.00 | 0.00% | 0 | 93 | 1.62 | 1.00 | 0.00 | 0.00 | 5/6/2024 | 5/7/2024 2:58:52 PM EST |
| 7.00 | 10.05 | 10.50 | 9.26 | 0.00 | 0.00% | 0 | 50 | 1.37 | 1.00 | 0.00 | 0.00 | 5/3/2024 | 5/7/2024 2:58:52 PM EST |
| 8.00 | 8.75 | 9.15 | 9.20 | +1.00 | +12.20% | 2 | 985 | 1.16 | 1.00 | 0.00 | 0.00 | 5/7/2024 | 5/7/2024 2:58:52 PM EST |
| 9.00 | 8.05 | 8.15 | 7.80 | 0.00 | 0.00% | 0 | 409 | 0.98 | 1.00 | 0.00 | 0.00 | 5/6/2024 | 5/7/2024 2:58:52 PM EST |
| 10.00 | 7.05 | 7.15 | 7.10 | +0.05 | +0.71% | 62 | 5,130 | 1.18 | 0.99 | 0.01 | 0.00 | 5/7/2024 | 5/7/2024 2:58:52 PM EST |
| 11.00 | 6.05 | 6.15 | 6.30 | +0.30 | +5.00% | 5 | 3,440 | 0.79 | 0.98 | 0.01 | 0.00 | 5/7/2024 | 5/7/2024 2:58:52 PM EST |
| 12.00 | 5.10 | 5.20 | 5.15 | +0.10 | +1.98% | 8 | 10,740 | 0.65 | 0.96 | 0.02 | 0.00 | 5/7/2024 | 5/7/2024 2:58:52 PM EST |
| 13.00 | 4.10 | 4.25 | 4.10 | +0.20 | +5.13% | 10 | 8,960 | 0.58 | 0.93 | 0.04 | -0.01 | 5/7/2024 | 5/7/2024 2:58:52 PM EST |
| 14.00 | 3.20 | 3.35 | 3.22 | +0.32 | +11.04% | 348 | 8,333 | 0.47 | 0.88 | 0.06 | -0.01 | 5/7/2024 | 5/7/2024 2:58:52 PM EST |
| 15.00 | 2.38 | 2.45 | 2.39 | +0.15 | +6.70% | 97 | 17,111 | 0.47 | 0.81 | 0.09 | -0.01 | 5/7/2024 | 5/7/2024 2:58:52 PM EST |
| 16.00 | 1.69 | 1.71 | 1.70 | +0.11 | +6.92% | 157 | 10,029 | 0.45 | 0.70 | 0.13 | -0.01 | 5/7/2024 | 5/7/2024 2:58:52 PM EST |
| 17.00 | 1.12 | 1.14 | 1.13 | +0.08 | +7.62% | 5,409 | 20,944 | 0.45 | 0.55 | 0.16 | -0.01 | 5/7/2024 | 5/7/2024 2:58:52 PM EST |
| 18.00 | 0.70 | 0.73 | 0.74 | +0.08 | +12.13% | 576 | 6,171 | 0.45 | 0.40 | 0.15 | -0.01 | 5/7/2024 | 5/7/2024 2:58:52 PM EST |
| 19.00 | 0.43 | 0.45 | 0.43 | +0.03 | +7.50% | 214 | 2,005 | 0.45 | 0.28 | 0.13 | -0.01 | 5/7/2024 | 5/7/2024 2:58:52 PM EST |
| 20.00 | 0.26 | 0.28 | 0.28 | +0.02 | +7.70% | 7,557 | 17,676 | 0.46 | 0.19 | 0.10 | -0.01 | 5/7/2024 | 5/7/2024 2:58:52 PM EST |
| 21.00 | 0.15 | 0.17 | 0.16 | -0.01 | -5.89% | 75 | 690 | 0.47 | 0.13 | 0.07 | -0.01 | 5/7/2024 | 5/7/2024 2:58:52 PM EST |
| 22.00 | 0.09 | 0.10 | 0.10 | +0.01 | +11.12% | 136 | 14,623 | 0.48 | 0.08 | 0.05 | -0.01 | 5/7/2024 | 5/7/2024 2:58:52 PM EST |
| 23.00 | 0.06 | 0.07 | 0.07 | 0.00 | 0.00% | 1 | 713 | 0.50 | 0.05 | 0.04 | 0.00 | 5/7/2024 | 5/7/2024 2:58:52 PM EST |
| 24.00 | 0.05 | 0.06 | 0.04 | 0.00 | 0.00% | 0 | 1,229 | 0.50 | 0.03 | 0.03 | 0.00 | 5/6/2024 | 5/7/2024 2:58:52 PM EST |
| 25.00 | 0.02 | 0.06 | 0.03 | 0.00 | 0.00% | 0 | 3,100 | 0.55 | 0.02 | 0.02 | 0.00 | 5/2/2024 | 5/7/2024 2:58:52 PM EST |
| 26.00 | 0.01 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 181 | 0.56 | 0.01 | 0.01 | 0.00 | 5/2/2024 | 5/7/2024 2:58:52 PM EST |
| 27.00 | 0.00 | 0.04 | 0.02 | 0.00 | 0.00% | 0 | 545 | 0.64 | 0.01 | 0.01 | 0.00 | 5/2/2024 | 5/7/2024 2:58:52 PM EST |
| 28.00 | 0.01 | 0.04 | 0.02 | 0.00 | 0.00% | 0 | 784 | 0.63 | 0.00 | 0.00 | 0.00 | 5/1/2024 | 5/7/2024 2:58:52 PM EST |
| 29.00 | 0.00 | 0.04 | 0.04 | 0.00 | 0.00% | 0 | 172 | 0.73 | 0.00 | 0.00 | 0.00 | 4/4/2024 | 5/7/2024 2:58:52 PM EST |
| 30.00 | 0.01 | 0.02 | 0.02 | 0.00 | 0.00% | 0 | 4,281 | 0.67 | 0.00 | 0.00 | 0.00 | 5/6/2024 | 5/7/2024 2:58:52 PM EST |
| 31.00 | 0.00 | 0.29 | 0.02 | 0.00 | 0.00% | 0 | 207 | 1.15 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 5/7/2024 2:58:52 PM EST |
| 32.00 | 0.01 | 0.48 | 0.02 | 0.00 | 0.00% | 0 | 207 | 0.94 | 0.00 | 0.00 | 0.00 | 4/4/2024 | 5/7/2024 2:58:52 PM EST |
| 35.00 | 0.00 | 0.10 | 0.02 | 0.00 | 0.00% | 0 | 172 | 1.07 | 0.00 | 0.00 | 0.00 | 4/18/2024 | 5/7/2024 2:58:52 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 54 | 0.00 | 0.00 | 0.00 | 0.00 | 3/15/2024 | 5/7/2024 2:58:52 PM EST |
| 2.00 | 0.00 | 0.02 | % | 0 | 276 | 2.70 | 0.00 | 0.00 | 0.00 | 5/7/2024 2:58:52 PM EST | |||
| 3.00 | 0.00 | 0.03 | 0.01 | 0.00 | 0.00% | 0 | 1,401 | 2.31 | 0.00 | 0.00 | 0.00 | 3/13/2024 | 5/7/2024 2:58:52 PM EST |
| 4.00 | 0.00 | 0.28 | 0.02 | 0.00 | 0.00% | 0 | 1,402 | 2.95 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 5/7/2024 2:58:52 PM EST |
| 5.00 | 0.00 | 0.28 | 0.01 | 0.00 | 0.00% | 5 | 5,708 | 2.51 | 0.00 | 0.00 | 0.00 | 5/7/2024 | 5/7/2024 2:58:52 PM EST |
| 6.00 | 0.00 | 0.12 | 0.02 | 0.00 | 0.00% | 0 | 2,603 | 1.79 | 0.00 | 0.00 | 0.00 | 5/6/2024 | 5/7/2024 2:58:52 PM EST |
| 7.00 | 0.00 | 0.03 | 0.01 | 0.00 | 0.00% | 11 | 3,522 | 1.22 | 0.00 | 0.00 | 0.00 | 5/7/2024 | 5/7/2024 2:58:52 PM EST |
| 8.00 | 0.01 | 0.03 | 0.02 | -0.01 | -33.34% | 14 | 16,193 | 0.98 | 0.00 | 0.00 | 0.00 | 5/7/2024 | 5/7/2024 2:58:52 PM EST |
| 9.00 | 0.02 | 0.03 | 0.03 | +0.01 | +50.00% | 1 | 6,291 | 0.90 | 0.00 | 0.00 | 0.00 | 5/7/2024 | 5/7/2024 2:58:52 PM EST |
| 10.00 | 0.02 | 0.03 | 0.03 | 0.00 | 0.00% | 23 | 10,681 | 0.72 | -0.01 | 0.01 | 0.00 | 5/7/2024 | 5/7/2024 2:58:52 PM EST |
| 11.00 | 0.03 | 0.04 | 0.04 | +0.01 | +33.34% | 111 | 9,569 | 0.66 | -0.02 | 0.01 | 0.00 | 5/7/2024 | 5/7/2024 2:58:52 PM EST |
| 12.00 | 0.05 | 0.06 | 0.06 | +0.02 | +50.00% | 69 | 7,891 | 0.60 | -0.04 | 0.02 | 0.00 | 5/7/2024 | 5/7/2024 2:58:52 PM EST |
| 13.00 | 0.08 | 0.09 | 0.08 | -0.01 | -11.12% | 1,446 | 12,883 | 0.53 | -0.07 | 0.04 | -0.01 | 5/7/2024 | 5/7/2024 2:58:52 PM EST |
| 14.00 | 0.15 | 0.16 | 0.15 | -0.01 | -6.25% | 849 | 12,302 | 0.49 | -0.12 | 0.06 | -0.01 | 5/7/2024 | 5/7/2024 2:58:52 PM EST |
| 15.00 | 0.30 | 0.31 | 0.32 | 0.00 | 0.00% | 805 | 7,089 | 0.47 | -0.19 | 0.09 | -0.01 | 5/7/2024 | 5/7/2024 2:58:52 PM EST |
| 16.00 | 0.56 | 0.58 | 0.57 | -0.07 | -10.94% | 526 | 6,106 | 0.45 | -0.30 | 0.13 | -0.01 | 5/7/2024 | 5/7/2024 2:58:52 PM EST |
| 17.00 | 0.99 | 1.01 | 1.00 | -0.10 | -9.10% | 423 | 2,002 | 0.45 | -0.45 | 0.16 | -0.01 | 5/7/2024 | 5/7/2024 2:58:52 PM EST |
| 18.00 | 1.57 | 1.60 | 1.58 | -0.07 | -4.25% | 490 | 758 | 0.44 | -0.60 | 0.15 | -0.01 | 5/7/2024 | 5/7/2024 2:58:52 PM EST |
| 19.00 | 2.29 | 2.33 | 2.30 | -0.15 | -6.13% | 5 | 907 | 0.45 | -0.72 | 0.13 | -0.01 | 5/7/2024 | 5/7/2024 2:58:52 PM EST |
| 20.00 | 3.10 | 3.20 | 3.25 | -0.10 | -2.99% | 18 | 3,105 | 0.46 | -0.81 | 0.10 | -0.01 | 5/7/2024 | 5/7/2024 2:58:52 PM EST |
| 21.00 | 2.77 | 4.60 | 6.25 | 0.00 | 0.00% | 0 | 1 | 0.48 | -0.87 | 0.07 | -0.01 | 4/26/2024 | 5/7/2024 2:58:52 PM EST |
| 22.00 | 4.95 | 5.10 | 11.10 | 0.00 | 0.00% | 0 | 5 | 0.40 | -0.92 | 0.05 | -0.01 | 4/25/2024 | 5/7/2024 2:58:52 PM EST |
| 23.00 | 5.95 | 6.05 | 12.10 | 0.00 | 0.00% | 0 | 6 | 0.42 | -0.95 | 0.04 | 0.00 | 4/25/2024 | 5/7/2024 2:58:52 PM EST |
| 24.00 | 6.95 | 7.05 | 7.85 | 0.00 | 0.00% | 0 | 2 | 0.69 | -0.97 | 0.03 | 0.00 | 5/6/2024 | 5/7/2024 2:58:52 PM EST |
| 25.00 | 7.95 | 8.05 | 8.85 | 0.00 | 0.00% | 0 | 7 | 0.75 | -0.98 | 0.02 | 0.00 | 5/6/2024 | 5/7/2024 2:58:52 PM EST |
| 26.00 | 8.95 | 9.05 | 14.85 | 0.00 | 0.00% | 0 | 0 | 0.81 | -0.99 | 0.01 | 0.00 | 2/7/2024 | 5/7/2024 2:58:52 PM EST |
| 27.00 | 9.95 | 10.05 | 10.65 | 0.00 | 0.00% | 0 | 1 | 0.87 | -0.99 | 0.01 | 0.00 | 5/6/2024 | 5/7/2024 2:58:52 PM EST |
| 28.00 | 10.95 | 11.05 | 11.00 | 0.00 | 0.00% | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 2/6/2024 | 5/7/2024 2:58:52 PM EST |
| 29.00 | 11.95 | 12.05 | 12.50 | 0.00 | 0.00% | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 1/12/2024 | 5/7/2024 2:58:52 PM EST |
| 30.00 | 12.95 | 13.05 | 13.20 | 0.00 | 0.00% | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 2/6/2024 | 5/7/2024 2:58:52 PM EST |
| 31.00 | 13.95 | 14.05 | 14.45 | 0.00 | 0.00% | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 1/30/2024 | 5/7/2024 2:58:52 PM EST |
| 32.00 | 14.95 | 15.05 | 15.25 | 0.00 | 0.00% | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 2/2/2024 | 5/7/2024 2:58:52 PM EST |
| 35.00 | 17.95 | 18.05 | 23.60 | 0.00 | 0.00% | 0 | 1 | 1.44 | -1.00 | 0.00 | 0.00 | 4/22/2024 | 5/7/2024 2:58:52 PM EST |