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   0.466 0.584 16.08 -0.08

 
2019-08-23 - Calls 2019-08-23 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SNAP 1.08 1.13 1.11 1.10 103 602  W   15 SNAP 0.03 0.04 0.03 0.02 133 2181  W  
SNAP 0.67 0.69 0.70 0.66 217 1226  W   15.5 SNAP 0.09 0.10 0.10 0.07 166 2266  W  
SNAP 0.34 0.35 0.35 0.32 6182 6821  W   16 SNAP 0.26 0.27 0.27 0.24 2095 2034  W  
SNAP 0.14 0.15 0.15 0.12 23743 9037  W   16.5 SNAP 0.56 0.59 0.51 0.54 3501 1348  W  
SNAP 0.05 0.06 0.06 0.03 5110 7015  W   17 SNAP 0.95 1.00 0.82 0.95 383 3875  W  
SNAP 0.02 0.03 0.03 0.01 1043 8345  W   17.5 SNAP 1.42 1.47 1.42 1.43 246 1004  W  
 
2019-08-30 - Calls 2019-08-30 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SNAP 1.21 1.27 1.26 1.28 34 323  W   15 SNAP 0.14 0.15 0.16 0.18 99 600  W  
SNAP 0.85 0.86 0.95 0.93 89 387  W   15.5 SNAP 0.27 0.28 0.27 0.33 71 634  W  
SNAP 0.55 0.56 0.57 0.64 1515 1670  W   16 SNAP 0.46 0.47 0.45 0.54 542 2578  W  
SNAP 0.32 0.33 0.34 0.42 5244 1325  W   16.5 SNAP 0.74 0.75 0.73 0.82 309 2981  W  
SNAP 0.18 0.19 0.18 0.26 1666 3359  W   17 SNAP 1.09 1.10 1.03 1.16 48 3874  W  
SNAP 0.10 0.11 0.11 0.15 423 598  W   17.5 SNAP 1.46 1.52 1.39 1.55 18 272  W  
 
2019-09-06 - Calls 2019-09-06 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SNAP 1.32 1.34 1.37 1.46 19 21  W   15 SNAP 0.23 0.24 0.23 0.32 24 300  W  
SNAP 0.96 0.98 1.22 1.13 8 158  W   15.5 SNAP 0.37 0.39 0.36 0.49 332 698  W  
SNAP 0.67 0.68 0.72 0.86 594 706  W   16 SNAP 0.58 0.59 0.55 0.71 87 800  W  
SNAP 0.44 0.45 0.46 0.63 245 508  W   16.5 SNAP 0.85 0.86 0.70 0.98 16 210  W  
SNAP 0.28 0.29 0.30 0.45 231 1810  W   17 SNAP 1.19 1.20 1.07 1.30 34 685  W  
SNAP 0.18 0.19 0.21 0.31 116 3457  W   17.5 SNAP 1.58 1.59 1.57 1.66 5 464  W  
 
2019-09-13 - Calls 2019-09-13 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SNAP 1.42 1.43 1.55 1.63 29 8  W   15 SNAP 0.33 0.34 0.30 0.43 39 105  W  
SNAP 1.08 1.09 1.19 1.32 6 7  W   15.5 SNAP 0.49 0.50 0.42 0.61 1 142  W  
SNAP 0.79 0.81 0.81 1.04 34 336  W   16 SNAP 0.70 0.71 0.64 0.83 32 351  W  
SNAP 0.56 0.57 0.59 0.81 906 275  W   16.5 SNAP 0.97 0.98 0.85 1.10 16 284  W  
SNAP 0.38 0.39 0.40 0.62 157 499  W   17 SNAP 1.29 1.30 1.10 1.40 26 173  W  
SNAP 0.25 0.27 0.27 0.47 67 14943  W   17.5 SNAP 1.66 1.67 1.46 1.74 80 75  W  
 
2019-09-20 - Calls 2019-09-20 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SNAP 1.48 1.59 1.54 1.80 191 1390  S   15 SNAP 0.41 0.43 0.39 0.51 103 7968  S  
SNAP 1.16 1.22 1.22 1.50 54 33  S   15.5 SNAP 0.57 0.60 0.56 0.69 49 14  S  
SNAP 0.88 0.92 0.90 1.22 1471 6264  S   16 SNAP 0.79 0.82 0.76 0.92 1566 4990  S  
SNAP 0.65 0.68 0.65 0.99 747 603  S   16.5 SNAP 1.05 1.09 1.02 1.17 63 90  S  
SNAP 0.47 0.50 0.50 0.79 2401 13493  S   17 SNAP 1.36 1.42 1.29 1.47 61 1886  S  
SNAP 0.33 0.37 0.37 0.62 406 389  S   17.5 SNAP 1.72 1.82 1.66 1.79 2 0  S  
 
2019-09-27 - Calls 2019-09-27 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SNAP 1.57 1.65 2.25 1.98 0 23  Q   15 SNAP 0.49 0.52 0.60 0.57 0 38  Q  
SNAP 1.25 1.36 1.34 1.67 5 7  Q   15.5 SNAP 0.67 0.69 0.73 0.76 0 52  Q  
SNAP 0.99 1.03 1.05 1.40 17 259  Q   16 SNAP 0.89 0.91 0.79 0.98 29 127  Q  
SNAP 0.76 0.79 0.86 1.16 55 165  Q   16.5 SNAP 1.16 1.18 1.05 1.23 77 72  Q  
SNAP 0.57 0.60 0.60 0.96 74 648  Q   17 SNAP 1.45 1.50 1.43 1.51 146 34  Q  
SNAP 0.43 0.46 0.45 0.78 0 229  Q   17.5 SNAP 1.80 1.86 1.60 1.82 0 4  Q  
 
2019-10-18 - Calls 2019-10-18 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SNAP 1.81 1.86 1.85 2.53 317 8564  S   15 SNAP 0.70 0.74 0.70 0.66 189 10837  S  
SNAP 1.27 1.28 1.30 1.95 451 17018  S   16 SNAP 1.12 1.15 1.02 1.04 89 5385  S  
SNAP 0.82 0.85 0.84 1.48 1182 9326  S   17 SNAP 1.69 1.72 1.68 1.51 118 2231  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.