Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOT SHEET REGISTER FAQs CONTACT US RSS

Option Chains For SNAP Report Date:

Select Option Chain
Symbol 
Chain Type 
Non-Standard 
 Show Greeks
Filter Criteria
STRIKE RANGE
EXPIRATION
VOLUME
Report Options
    
 
 
 
    

Symbol Name Implied Vol Historical Vol Price Change
SNAP SNAP INC   0.548 0.563 14.86 1.31

 
2019-06-21 - Calls 2019-06-21 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SNAP 1.37 1.43 1.44 1.36 4720 5600  S   13.5 SNAP 0.02 0.04 0.03 0.00 1247 5610  S  
SNAP 0.90 0.96 0.95 0.88 27341 29382  S   14 SNAP 0.06 0.07 0.07 0.02 14150 2609  S  
SNAP 0.52 0.55 0.57 0.47 30805 9446  S   14.5 SNAP 0.16 0.17 0.17 0.10 12017 548  S  
SNAP 0.26 0.27 0.28 0.18 22965 12036  S   15 SNAP 0.38 0.40 0.38 0.32 3182 805  S  
SNAP 0.10 0.12 0.09 0.05 4141 1737  S   15.5 SNAP 0.72 0.76 0.70 0.69 584 68  S  
SNAP 0.04 0.05 0.05 0.01 1466 815  S   16 SNAP 1.16 1.22 1.17 1.15 83 120  S  
 
2019-06-28 - Calls 2019-06-28 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SNAP 1.44 1.51 1.54 1.46 880 1311  Q   13.5 SNAP 0.09 0.12 0.11 0.09 1099 1044  Q  
SNAP 1.05 1.09 1.10 1.06 7733 5407  Q   14 SNAP 0.19 0.21 0.19 0.18 3005 603  Q  
SNAP 0.71 0.74 0.75 0.73 7631 1000  Q   14.5 SNAP 0.34 0.36 0.32 0.35 1607 55  Q  
SNAP 0.44 0.47 0.49 0.47 5887 622  Q   15 SNAP 0.58 0.60 0.55 0.59 650 1716  Q  
SNAP 0.25 0.28 0.29 0.28 4054 150  Q   15.5 SNAP 0.88 0.91 0.86 0.90 231 37  Q  
SNAP 0.15 0.17 0.17 0.16 635 249  Q   16 SNAP 1.23 1.30 1.22 1.27 520 86  Q  
 
2019-07-05 - Calls 2019-07-05 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SNAP 1.52 1.60 1.48 1.60 101 433  W   13.5 SNAP 0.16 0.19 0.18 0.18 190 349  W  
SNAP 1.15 1.21 1.22 1.24 2024 15163  W   14 SNAP 0.28 0.30 0.29 0.31 420 265  W  
SNAP 0.83 0.87 0.87 0.92 632 552  W   14.5 SNAP 0.45 0.47 0.44 0.50 521 78  W  
SNAP 0.56 0.60 0.57 0.66 878 188  W   15 SNAP 0.70 0.72 0.70 0.74 218 72  W  
SNAP 0.37 0.39 0.39 0.46 267 26  W   15.5 SNAP 0.98 1.02 0.97 1.03 67 8  W  
SNAP 0.23 0.26 0.26 0.31 160 110  W   16 SNAP 1.32 1.39 0.00 1.38 0 0  W  
 
2019-07-12 - Calls 2019-07-12 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SNAP 1.60 1.66 1.65 1.75 144 8085  W   13.5 SNAP 0.23 0.28 0.27 0.26 199 228  W  
SNAP 1.23 1.29 1.23 1.40 316 349  W   14 SNAP 0.36 0.40 0.38 0.41 307 202  W  
SNAP 0.93 0.96 0.98 1.09 429 1469  W   14.5 SNAP 0.56 0.57 0.59 0.60 884 38  W  
SNAP 0.68 0.70 0.71 0.84 399 86  W   15 SNAP 0.78 0.81 0.78 0.84 131 20  W  
SNAP 0.46 0.50 0.47 0.63 34 66  W   15.5 SNAP 1.07 1.11 1.10 1.12 305 0  W  
SNAP 0.31 0.36 0.31 0.46 247 39  W   16 SNAP 1.42 1.46 1.43 1.45 64 91  W  
 
2019-07-19 - Calls 2019-07-19 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SNAP 1.34 1.41 1.38 1.56 5598 17028  S   14 SNAP 0.47 0.50 0.48 0.48 3949 2060  S  
SNAP 0.77 0.82 0.80 1.00 6916 9759  S   15 SNAP 0.90 0.94 0.89 0.90 1146 869  S  
SNAP 0.44 0.45 0.46 0.60 1395 2331  S   16 SNAP 1.51 1.57 1.52 1.49 1466 506  S  
 
2019-07-26 - Calls 2019-07-26 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SNAP 1.79 2.17 1.86 2.06 46 79  W   13.5 SNAP 0.34 0.53 0.47 0.38 16 3626  W  
SNAP 1.37 1.59 1.58 1.73 1991 10234  W   14 SNAP 0.57 0.69 0.68 0.53 21 538  W  
SNAP 1.19 1.41 1.28 1.43 257 598  W   14.5 SNAP 0.82 0.90 0.85 0.72 30 5  W  
SNAP 0.96 1.13 0.95 1.17 127 1423  W   15 SNAP 1.05 1.13 1.10 0.95 58 4  W  
SNAP 0.74 0.90 0.33 0.94 0 36  W   15.5 SNAP 1.20 1.47 2.10 1.21 0 243  W  
SNAP 0.57 0.66 0.60 0.75 25 207  W   16 SNAP 1.52 1.76 2.52 1.51 0 2  W  
 
2019-08-02 - Calls 2019-08-02 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SNAP 1.94 2.08 1.96 2.23 37 61  W   13.5 SNAP 0.49 0.66 0.56 0.41 10 236  W  
SNAP 1.64 1.80 1.68 1.90 29 85  W   14 SNAP 0.75 0.84 0.77 0.56 392 144  W  
SNAP 1.24 1.50 1.39 1.60 31 95  W   14.5 SNAP 0.93 1.05 1.05 0.75 7 0  W  
SNAP 1.09 1.23 1.14 1.34 61 7  W   15 SNAP 1.18 1.29 1.25 0.97 2 1  W  
SNAP 0.87 0.99 0.94 1.10 39 1  W   15.5 SNAP 1.45 1.58 1.79 1.22 1 0  W  
SNAP 0.22 0.77 0.75 0.90 549 0  W   16 SNAP 1.77 1.88 0.00 1.50 0 0  W  
 
2019-08-16 - Calls 2019-08-16 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SNAP 1.86 1.94 1.85 2.26 2792 51689  S   14 SNAP 0.97 1.01 0.99 0.59 982 2101  S  
SNAP 1.34 1.41 1.38 1.69 16044 36805  S   15 SNAP 1.43 1.49 1.46 0.96 264 310  S  
SNAP 0.95 1.00 0.98 1.23 364 3239  S   16 SNAP 2.02 2.09 2.07 1.44 155 190  S  



Data Provided by HistoricalOptionData.com
Optionistics is not a registered investment advisor or broker-dealer. We do not make recommendations as to particular securities or derivative instruments, and do not advocate the purchase or sale of any security or investment by you or any other individual. By continuing to use this site, you agree to read and abide by the full disclaimer.