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   0.427 0.550 14.09 -0.14

 
2019-12-13 - Calls 2019-12-13 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SNAP 1.07 1.13 1.19 1.10 2 204  W   13 SNAP 0.01 0.02 0.02 0.00 95 113  W  
SNAP 0.63 0.65 0.63 0.63 256 206  W   13.5 SNAP 0.05 0.06 0.05 0.04 178 1758  W  
SNAP 0.27 0.28 0.27 0.28 4348 1192  W   14 SNAP 0.18 0.19 0.19 0.19 4187 2571  W  
SNAP 0.08 0.09 0.09 0.08 2856 7426  W   14.5 SNAP 0.49 0.51 0.52 0.49 820 3446  W  
SNAP 0.03 0.04 0.03 0.02 1501 5417  W   15 SNAP 0.93 0.95 0.96 0.93 220 9112  W  
SNAP 0.01 0.02 0.02 0.00 334 10172  W   15.5 SNAP 1.41 1.44 1.48 1.41 44 1366  W  
 
2019-12-20 - Calls 2019-12-20 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SNAP 1.16 1.18 1.17 1.21 15 820  S   13 SNAP 0.07 0.08 0.08 0.11 91 6839  S  
SNAP 0.75 0.77 0.69 0.84 171 158  S   13.5 SNAP 0.16 0.18 0.17 0.23 846 959  S  
SNAP 0.44 0.45 0.44 0.54 940 5316  S   14 SNAP 0.35 0.36 0.37 0.43 1143 7385  S  
SNAP 0.23 0.24 0.23 0.32 4474 2761  S   14.5 SNAP 0.64 0.65 0.64 0.72 393 5615  S  
SNAP 0.12 0.13 0.13 0.17 2875 25717  S   15 SNAP 1.02 1.04 1.01 1.07 44 5864  S  
SNAP 0.06 0.07 0.06 0.09 2804 19989  S   15.5 SNAP 1.46 1.49 1.39 1.48 3 1855  S  
 
2019-12-27 - Calls 2019-12-27 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SNAP 1.21 1.23 1.28 1.34 3 41  W   13 SNAP 0.12 0.13 0.11 0.21 12 530  W  
SNAP 0.83 0.85 0.84 1.00 47 65  W   13.5 SNAP 0.24 0.25 0.21 0.37 52 550  W  
SNAP 0.52 0.54 0.52 0.71 789 177  W   14 SNAP 0.43 0.44 0.45 0.58 455 675  W  
SNAP 0.30 0.32 0.31 0.49 473 420  W   14.5 SNAP 0.71 0.72 0.66 0.85 132 469  W  
SNAP 0.17 0.18 0.17 0.32 840 1285  W   15 SNAP 1.07 1.09 1.01 1.19 9 1903  W  
SNAP 0.09 0.10 0.09 0.20 41 1021  W   15.5 SNAP 1.49 1.51 1.37 1.57 1 558  W  
 
2020-01-03 - Calls 2020-01-03 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SNAP 1.28 1.30 1.37 1.47 2 60  W   13 SNAP 0.18 0.20 0.17 0.30 105 158  W  
SNAP 0.91 0.93 0.86 1.14 3 0  W   13.5 SNAP 0.31 0.33 0.32 0.47 103 388  W  
SNAP 0.62 0.63 0.62 0.86 164 28  W   14 SNAP 0.52 0.53 0.55 0.69 34 504  W  
SNAP 0.39 0.41 0.36 0.63 80 107  W   14.5 SNAP 0.79 0.81 0.81 0.95 3 220  W  
SNAP 0.24 0.26 0.23 0.45 83 292  W   15 SNAP 1.14 1.16 1.17 1.27 4 184  W  
SNAP 0.14 0.16 0.15 0.32 11 279  W   15.5 SNAP 1.54 1.56 1.41 1.63 0 168  W  
 
2020-01-10 - Calls 2020-01-10 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SNAP 1.33 1.37 2.00 1.60 0 10  W   13 SNAP 0.25 0.27 0.27 0.37 14 328  W  
SNAP 0.98 1.04 1.83 1.28 0 19  W   13.5 SNAP 0.40 0.43 0.42 0.55 3 295  W  
SNAP 0.71 0.74 0.73 1.00 34 42  W   14 SNAP 0.61 0.64 0.63 0.76 113 85  W  
SNAP 0.48 0.51 0.50 0.77 208 114  W   14.5 SNAP 0.89 0.90 0.93 1.03 3 41  W  
SNAP 0.32 0.34 0.34 0.58 28 137  W   15 SNAP 1.22 1.26 1.25 1.33 1 171  W  
SNAP 0.21 0.23 0.22 0.43 4 157  W   15.5 SNAP 1.61 1.65 1.20 1.68 0 7  W  
 
2020-01-17 - Calls 2020-01-17 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SNAP 1.41 1.45 1.44 1.72 516 21798  S   13 SNAP 0.32 0.33 0.34 0.43 81 31669  S  
SNAP 0.80 0.83 0.81 1.13 1567 14652  S   14 SNAP 0.70 0.72 0.72 0.82 530 16504  S  
SNAP 0.41 0.43 0.42 0.70 3879 52397  S   15 SNAP 1.29 1.33 1.33 1.38 461 32408  S  
 
2020-01-24 - Calls 2020-01-24 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SNAP 1.48 1.51 0.00 1.85 0 0  W   13 SNAP 0.38 0.40 0.40 0.47 109 295  W  
SNAP 1.14 1.18 1.24 1.54 134 36  W   13.5 SNAP 0.55 0.57 0.56 0.65 342 305  W  
SNAP 0.88 0.90 0.90 1.27 264 1  W   14 SNAP 0.77 0.79 0.78 0.87 154 54  W  
SNAP 0.65 0.67 0.63 1.03 1 94  W   14.5 SNAP 1.04 1.06 1.07 1.12 53 131  W  
SNAP 0.47 0.49 0.48 0.83 182 308  W   15 SNAP 1.36 1.40 1.00 1.40 0 146  W  
SNAP 0.33 0.37 0.34 0.66 2 707  W   15.5 SNAP 1.72 1.77 0.00 1.72 0 0  W  
 
2020-04-17 - Calls 2020-04-17 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SNAP 2.22 2.27 2.29 3.80 47 825  S   13 SNAP 1.08 1.10 1.10 0.45 76 2795  S  
SNAP 1.70 1.74 1.71 3.21 157 3525  S   14 SNAP 1.55 1.58 1.60 0.69 141 2146  S  
SNAP 1.28 1.33 1.29 2.69 338 9200  S   15 SNAP 2.12 2.16 2.16 0.99 59 5278  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.