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   0.455 0.681 23.22 -0.50

 
2020-07-02 - Calls 2020-07-02 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SNAP 1.17 1.26 1.24 0.00 3389 4278  W   22 SNAP 0.00 0.01 0.01 0.00 35 3525  W  
SNAP 0.68 0.75 0.75 0.00 340 3041  W   22.5 SNAP 0.00 0.01 0.01 0.00 405 2237  W  
SNAP 0.18 0.26 0.18 0.00 856 1724  W   23 SNAP 0.00 0.01 0.01 0.00 556 2355  W  
SNAP 0.01 0.02 0.01 0.00 5750 15680  W   23.5 SNAP 0.24 0.31 0.30 0.00 5616 3627  W  
SNAP 0.00 0.01 0.01 0.00 5258 5799  W   24 SNAP 0.70 0.83 0.82 0.00 2026 1623  W  
SNAP 0.00 0.01 0.01 0.00 715 5039  W   24.5 SNAP 1.24 1.33 1.32 0.00 1072 1252  W  
 
2020-07-10 - Calls 2020-07-10 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SNAP 1.33 1.43 1.35 1.60 3236 579  W   22 SNAP 0.15 0.18 0.17 0.38 1338 1454  W  
SNAP 0.98 1.02 0.98 1.27 198 435  W   22.5 SNAP 0.28 0.30 0.29 0.55 2778 2093  W  
SNAP 0.69 0.70 0.67 0.98 388 987  W   23 SNAP 0.46 0.49 0.47 0.76 1688 1607  W  
SNAP 0.43 0.46 0.45 0.75 2647 45121  W   23.5 SNAP 0.71 0.74 0.74 1.02 1985 7436  W  
SNAP 0.29 0.30 0.29 0.55 4489 28974  W   24 SNAP 1.05 1.08 1.07 1.33 407 2957  W  
SNAP 0.18 0.20 0.19 0.40 2073 970  W   24.5 SNAP 1.42 1.51 1.45 1.68 1059 442  W  
 
2020-07-17 - Calls 2020-07-17 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SNAP 1.53 1.60 1.55 1.91 516 6012  S   22 SNAP 0.34 0.36 0.36 0.69 667 2163  S  
SNAP 1.20 1.24 1.21 1.61 39 357  S   22.5 SNAP 0.48 0.52 0.52 0.89 164 1382  S  
SNAP 0.90 0.95 0.90 1.34 629 12050  S   23 SNAP 0.68 0.72 0.71 1.12 355 3526  S  
SNAP 0.68 0.70 0.68 1.11 475 2052  S   23.5 SNAP 0.94 0.99 1.00 1.38 648 2387  S  
SNAP 0.48 0.51 0.49 0.90 6794 15500  S   24 SNAP 1.26 1.31 1.31 1.68 396 1959  S  
SNAP 0.34 0.38 0.35 0.73 700 1764  S   24.5 SNAP 1.62 1.68 1.49 2.01 28 258  S  
 
2020-07-24 - Calls 2020-07-24 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SNAP 1.74 1.96 2.04 2.16 61 352  W   22 SNAP 0.64 1.63 0.70 0.94 264 265  W  
SNAP 1.49 1.98 1.60 1.88 41 328  W   22.5 SNAP 0.83 1.06 0.93 1.15 2 126  W  
SNAP 1.11 1.68 1.28 1.62 103 1160  W   23 SNAP 1.04 1.31 1.13 1.39 92 167  W  
SNAP 1.04 1.28 1.16 1.39 437 619  W   23.5 SNAP 1.30 1.41 1.31 1.66 13 517  W  
SNAP 0.80 0.91 0.90 1.18 804 3016  W   24 SNAP 1.54 2.83 1.68 1.95 17 117  W  
SNAP 0.66 0.72 0.70 1.00 4565 487  W   24.5 SNAP 1.90 3.45 2.00 2.27 13 35  W  
 
2020-07-31 - Calls 2020-07-31 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SNAP 2.15 2.41 2.52 2.38 11 674  W   22 SNAP 0.83 1.65 1.20 1.15 250 57  W  
SNAP 1.82 2.23 2.03 2.11 204 154  W   22.5 SNAP 1.28 1.42 1.15 1.38 2 649  W  
SNAP 1.51 1.89 1.79 1.85 152 370  W   23 SNAP 1.48 1.67 1.61 1.62 211 239  W  
SNAP 1.50 1.63 1.60 1.62 442 735  W   23.5 SNAP 1.64 1.92 1.90 1.89 6 332  W  
SNAP 1.05 1.63 1.36 1.41 53 487  W   24 SNAP 1.85 2.21 2.12 2.18 4 179  W  
SNAP 1.13 1.26 1.17 1.23 17 2185  W   24.5 SNAP 1.94 2.93 2.39 2.50 0 1  W  
 
2020-08-07 - Calls 2020-08-07 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SNAP 2.32 2.73 2.60 2.58 3 143  W   22 SNAP 0.83 1.69 1.60 1.34 0 13  W  
SNAP 1.97 2.63 2.23 2.31 2 114  W   22.5 SNAP 1.29 1.60 1.60 1.57 6 2631  W  
SNAP 1.85 2.29 2.06 2.06 1 315  W   23 SNAP 1.46 2.13 1.74 1.82 0 0  W  
SNAP 1.46 2.13 1.78 1.83 14 38  W   23.5 SNAP 1.82 2.48 1.95 2.09 0 5  W  
SNAP 1.41 1.63 1.64 1.62 18 88  W   24 SNAP 1.90 2.78 2.25 2.39 5 14  W  
SNAP 1.14 1.48 1.50 1.43 59 72  W   24.5 SNAP 2.24 2.92 2.78 2.70 0 11  W  
 
2020-08-14 - Calls 2020-08-14 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SNAP 0.81 3.00 0.00 2.76 0 0  W   22 SNAP 0.74 1.70 0.00 1.51 0 0  W  
SNAP 1.05 2.75 0.00 2.49 0 0  W   22.5 SNAP 0.41 2.01 0.00 1.75 0 0  W  
SNAP 1.38 2.15 2.00 2.25 6 0  W   23 SNAP 0.57 2.31 0.00 2.00 0 0  W  
SNAP 0.59 2.11 2.27 2.02 1 0  W   23.5 SNAP 0.94 2.45 0.00 2.28 0 0  W  
SNAP 0.23 2.03 1.75 1.81 3 0  W   24 SNAP 1.59 2.81 0.00 2.57 0 0  W  
SNAP 0.66 1.76 1.80 1.62 1 0  W   24.5 SNAP 1.09 3.00 0.00 2.88 0 0  W  
 
2020-08-21 - Calls 2020-08-21 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SNAP 2.57 2.71 2.69 2.92 68 1947  S   22 SNAP 1.41 1.48 1.47 1.67 2327 993  S  
SNAP 2.08 2.18 2.10 2.42 419 6947  S   23 SNAP 1.87 1.94 1.89 2.17 296 1583  S  
SNAP 1.63 1.71 1.63 1.99 1078 18659  S   24 SNAP 2.36 2.46 2.42 2.73 297 2605  S  
 
2020-10-16 - Calls 2020-10-16 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SNAP 3.20 3.35 3.25 3.99 6 1279  S   22 SNAP 2.01 2.12 2.08 2.63 9 424  S  
SNAP 2.70 2.80 2.70 3.53 62 2298  S   23 SNAP 2.47 2.58 2.57 3.15 52 642  S  
SNAP 2.24 2.34 2.28 3.11 298 1817  S   24 SNAP 3.00 3.15 3.10 3.73 32 571  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.