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   0.893 0.593 11.21 -0.68

 
2020-04-03 - Calls 2020-04-03 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SNAP 1.16 1.40 1.20 1.21 60 387  W   10 SNAP 0.06 0.07 0.07 0.00 954 2362  W  
SNAP 0.68 0.95 0.84 0.71 19 358  W   10.5 SNAP 0.12 0.14 0.14 0.00 565 1657  W  
SNAP 0.47 0.49 0.48 0.27 1008 1209  W   11 SNAP 0.25 0.28 0.28 0.06 2160 2570  W  
SNAP 0.21 0.24 0.24 0.04 6355 3300  W   11.5 SNAP 0.49 0.54 0.52 0.33 4334 2543  W  
SNAP 0.10 0.11 0.11 0.00 3037 2240  W   12 SNAP 0.89 0.96 0.90 0.79 1105 2860  W  
SNAP 0.04 0.05 0.05 0.00 2318 3456  W   12.5 SNAP 1.30 1.36 1.41 1.29 193 1116  W  
 
2020-04-09 - Calls 2020-04-09 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SNAP 1.43 1.62 1.78 1.24 2 304  W   10 SNAP 0.24 0.27 0.26 0.03 1175 2553  W  
SNAP 1.06 1.11 1.01 0.82 14 365  W   10.5 SNAP 0.36 0.38 0.39 0.11 334 561  W  
SNAP 0.74 0.78 0.75 0.48 99 477  W   11 SNAP 0.54 0.55 0.55 0.27 560 324  W  
SNAP 0.48 0.52 0.48 0.25 399 748  W   11.5 SNAP 0.76 0.80 0.80 0.53 601 2219  W  
SNAP 0.29 0.32 0.29 0.11 649 617  W   12 SNAP 1.07 1.12 1.11 0.90 353 654  W  
SNAP 0.16 0.19 0.18 0.04 459 2741  W   12.5 SNAP 1.37 1.64 1.51 1.33 23 364  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 1.59 1.66 1.57 1.33 29 6507  S   10 SNAP 0.40 0.42 0.41 0.12 790 6764  S  
SNAP 1.24 1.30 1.28 0.95 7 326  S   10.5 SNAP 0.54 0.57 0.55 0.24 97 368  S  
SNAP 0.93 0.97 0.90 0.65 222 3379  S   11 SNAP 0.73 0.76 0.76 0.43 676 3651  S  
SNAP 0.67 0.71 0.65 0.41 170 684  S   11.5 SNAP 0.96 0.99 0.99 0.70 276 844  S  
SNAP 0.46 0.48 0.48 0.25 3233 6246  S   12 SNAP 1.25 1.28 1.27 1.04 671 3009  S  
SNAP 0.29 0.33 0.33 0.14 317 1457  S   12.5 SNAP 1.51 1.63 1.59 1.43 44 424  S  
 
2020-04-24 - Calls 2020-04-24 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SNAP 1.56 2.79 1.90 1.40 7 85  W   10 SNAP 0.63 0.96 0.73 0.19 41 325  W  
SNAP 1.45 2.17 2.05 1.05 0 140  W   10.5 SNAP 0.83 1.16 0.88 0.34 94 187  W  
SNAP 0.32 1.63 1.26 0.76 24 594  W   11 SNAP 1.01 1.38 1.12 0.54 14 147  W  
SNAP 0.90 1.17 0.98 0.53 11 179  W   11.5 SNAP 1.25 1.55 1.33 0.81 22 68  W  
SNAP 0.78 1.15 0.78 0.35 4 345  W   12 SNAP 1.47 2.60 1.69 1.14 22 164  W  
SNAP 0.20 0.67 0.63 0.23 11 277  W   12.5 SNAP 1.52 3.45 2.00 1.51 38 55  W  
 
2020-05-01 - Calls 2020-05-01 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SNAP 1.69 2.78 2.20 1.48 25 251  W   10 SNAP 0.81 0.86 0.82 0.26 42 171  W  
SNAP 0.62 1.99 1.84 1.14 3 216  W   10.5 SNAP 0.86 1.23 1.05 0.42 12 154  W  
SNAP 0.72 2.20 1.97 0.85 0 53  W   11 SNAP 1.16 1.31 1.31 0.64 57 104  W  
SNAP 0.95 1.34 1.15 0.62 5 44  W   11.5 SNAP 1.39 1.53 1.50 0.91 91 3564  W  
SNAP 0.86 1.45 0.93 0.44 80 552  W   12 SNAP 1.60 2.00 1.58 1.23 7 23  W  
SNAP 0.59 0.83 0.66 0.31 29 367  W   12.5 SNAP 1.62 2.15 2.02 1.59 5 16  W  
 
2020-05-08 - Calls 2020-05-08 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SNAP 0.25 3.85 0.00 1.54 0 0  W   10 SNAP 0.08 1.11 0.83 0.32 8 4  W  
SNAP 0.20 3.45 2.20 1.22 0 3  W   10.5 SNAP 0.78 1.29 0.72 0.49 6 0  W  
SNAP 0.29 4.00 0.00 0.94 0 0  W   11 SNAP 0.98 1.50 1.63 0.72 2 0  W  
SNAP 0.21 2.98 0.00 0.71 0 0  W   11.5 SNAP 0.37 3.95 1.10 0.99 0 2  W  
SNAP 0.90 1.83 0.92 0.53 2 53  W   12 SNAP 0.55 3.35 1.60 1.30 0 4  W  
SNAP 0.02 3.25 0.00 0.38 0 0  W   12.5 SNAP 0.88 4.40 0.00 1.66 0 0  W  
 
2020-05-15 - Calls 2020-05-15 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SNAP 2.07 2.15 2.10 1.61 26 31  S   10 SNAP 0.87 0.91 0.88 0.38 209 990  S  
SNAP 1.48 1.54 1.45 1.02 41 126  S   11 SNAP 1.25 1.32 1.32 0.79 199 502  S  
SNAP 0.97 1.07 0.98 0.60 435 15591  S   12 SNAP 1.81 1.85 1.81 1.37 91 279  S  
 
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 2.36 2.45 2.35 2.10 27 4967  S   10 SNAP 1.16 1.21 1.14 0.78 186 932  S  
SNAP 1.80 1.86 1.81 1.57 157 6853  S   11 SNAP 1.60 1.66 1.65 1.25 45 1564  S  
SNAP 1.34 1.39 1.37 1.16 18 2930  S   12 SNAP 2.13 2.19 2.25 1.82 13 3308  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.