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

SNAP INC (SNAP) Option Chains Report Date:

Select Option Chain
Symbol 
Chain Type 
Non-Standard 
 Show Greeks
Filter Criteria
STRIKE RANGE
EXPIRATION
VOLUME
Report Options
 
Use the Old Option Chains
   
 
 
 
    
Symbol Name Implied Vol Historical Vol Price Change
SNAP SNAP INC   1.828 0.648 11.14 -0.02
 
2024-04-26 - Calls 2024-04-26 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SNAP 1.69 1.72 1.73 1.15 379 1367  W   10 SNAP 0.55 0.56 0.56 0.01 1568 5058  W  
SNAP 1.43 1.45 1.44 0.70 561 3842  W   10.5 SNAP 0.79 0.80 0.78 0.05 2331 5366  W  
SNAP 1.20 1.22 1.21 0.34 2841 5578  W   11 SNAP 1.05 1.07 1.06 0.19 4598 3238  W  
SNAP 1.00 1.01 1.00 0.12 3052 6973  W   11.5 SNAP 1.34 1.37 1.35 0.48 251 3501  W  
SNAP 0.82 0.83 0.82 0.03 4343 24916  W   12 SNAP 1.67 1.69 1.67 0.89 207 1602  W  
SNAP 0.66 0.67 0.67 0.01 986 3657  W   12.5 SNAP 2.01 2.03 1.99 1.36 253 503  W  
 
2024-05-03 - Calls 2024-05-03 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SNAP 1.77 1.80 1.82 1.27 147 1465  W   10 SNAP 0.62 0.64 0.63 0.09 460 926  W  
SNAP 1.50 1.52 1.53 0.88 359 926  W   10.5 SNAP 0.84 0.87 0.85 0.20 371 1526  W  
SNAP 1.27 1.29 1.29 0.57 689 1379  W   11 SNAP 1.11 1.13 1.12 0.39 1130 1027  W  
SNAP 1.06 1.08 1.08 0.34 735 1124  W   11.5 SNAP 1.40 1.43 1.41 0.66 118 163  W  
SNAP 0.88 0.91 0.91 0.19 767 1203  W   12 SNAP 1.72 1.75 1.79 1.00 26 234  W  
SNAP 0.73 0.76 0.75 0.10 124 414  W   12.5 SNAP 2.07 2.10 2.04 1.41 59 176  W  
 
2024-05-10 - Calls 2024-05-10 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SNAP 1.82 1.85 1.84 1.41 68 338  W   10 SNAP 0.65 0.69 0.69 0.16 14 138  W  
SNAP 1.56 1.60 1.54 1.05 10 310  W   10.5 SNAP 0.89 0.92 0.93 0.29 2 981  W  
SNAP 1.33 1.36 1.37 0.76 231 361  W   11 SNAP 1.16 1.19 1.16 0.49 160 509  W  
SNAP 1.13 1.15 1.14 0.52 89 1583  W   11.5 SNAP 1.46 1.49 1.57 0.75 8 2174  W  
SNAP 0.95 0.98 0.98 0.34 241 731  W   12 SNAP 1.78 1.81 1.62 1.07 13 137  W  
SNAP 0.80 0.82 0.70 0.22 3 687  W   12.5 SNAP 2.13 2.17 2.13 1.43 23 26  W  
 
2024-05-17 - Calls 2024-05-17 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SNAP 1.89 1.93 1.91 1.58 162 3798  S   10 SNAP 0.72 0.74 0.73 0.21 1395 14500  S  
SNAP 1.63 1.65 1.66 1.23 100 0  S   10.5 SNAP 0.94 0.97 0.97 0.35 89 0  S  
SNAP 1.39 1.42 1.41 0.94 1124 12039  S   11 SNAP 1.21 1.24 1.18 0.55 973 10495  S  
SNAP 1.18 1.21 1.20 0.69 922 0  S   11.5 SNAP 1.51 1.53 1.51 0.79 1406 0  S  
SNAP 1.01 1.03 1.02 0.50 7178 40523  S   12 SNAP 1.83 1.85 1.80 1.09 747 14267  S  
SNAP 0.85 0.87 0.87 0.35 193 0  S   12.5 SNAP 2.17 2.20 2.17 1.43 89 0  S  
 
2024-05-24 - Calls 2024-05-24 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SNAP 1.75 2.08 1.88 1.76 0 1  W   10 SNAP 0.76 0.78 0.67 0.24 33 676  W  
SNAP 1.51 1.83 1.88 1.42 0 163  W   10.5 SNAP 0.98 1.01 1.04 0.38 36 179  W  
SNAP 1.44 1.47 1.46 1.12 188 1853  W   11 SNAP 1.22 1.31 1.24 0.57 135 177  W  
SNAP 1.23 1.26 1.26 0.87 6 182  W   11.5 SNAP 1.53 1.57 1.52 0.80 18 389  W  
SNAP 1.05 1.08 1.07 0.66 25 111  W   12 SNAP 1.83 1.89 1.77 1.07 0 12  W  
SNAP 0.89 0.93 0.91 0.50 19 87  W   12.5 SNAP 2.18 2.24 2.00 1.39 2 1  W  
 
2024-05-31 - Calls 2024-05-31 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SNAP 1.92 2.01 2.00 1.96 2 11  W   10 SNAP 0.77 0.81 0.80 0.26 5 104  W  
SNAP 1.50 1.86 1.62 1.62 1 74  W   10.5 SNAP 1.00 1.04 1.02 0.39 11 140  W  
SNAP 1.47 1.50 1.51 1.32 3 25  W   11 SNAP 1.24 1.30 1.23 0.57 181 230  W  
SNAP 1.10 1.29 1.25 1.06 5 198  W   11.5 SNAP 1.55 1.59 1.45 0.78 172 117  W  
SNAP 1.07 1.11 1.01 0.84 7 33  W   12 SNAP 1.87 1.91 1.87 1.03 4 26  W  
SNAP 0.92 0.96 0.92 0.66 16 45  W   12.5 SNAP 2.20 2.26 2.15 1.32 2 8  W  
 
2024-06-21 - Calls 2024-06-21 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SNAP 2.07 2.11 2.02 2.67 23 5352  S   10 SNAP 0.84 0.87 0.83 0.23 28 10164  S  
SNAP 1.55 1.58 1.58 2.03 50 3811  S   11 SNAP 1.32 1.35 1.32 0.46 63 7410  S  
SNAP 1.17 1.18 1.18 1.50 534 10867  S   12 SNAP 1.93 1.95 1.89 0.80 98 6619  S  


Below are few quick-links for most popular options chains:


Data Provided by HistoricalOptionData.com
Copyright @ Optionistics.com, 2005-2022 Site Map Contact About Us Privacy Disclaimer
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.