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   0.415 0.559 14.37 -0.10

 
2019-11-15 - Calls 2019-11-15 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SNAP 1.36 1.40 1.33 0.00 158 2390  S   13 SNAP 0.00 0.01 0.02 0.00 20 13773  S  
SNAP 0.87 0.90 0.80 0.00 234 2533  S   13.5 SNAP 0.00 0.01 0.02 0.00 1190 2878  S  
SNAP 0.39 0.41 0.39 0.00 1105 6889  S   14 SNAP 0.02 0.03 0.02 0.00 738 8735  S  
SNAP 0.07 0.08 0.08 0.00 5757 8770  S   14.5 SNAP 0.19 0.21 0.21 0.00 1080 8720  S  
SNAP 0.01 0.02 0.02 0.00 2318 34083  S   15 SNAP 0.61 0.65 0.64 0.00 1863 9073  S  
SNAP 0.00 0.01 0.01 0.00 208 12728  S   15.5 SNAP 1.11 1.14 1.23 0.00 34 1695  S  
 
2019-11-22 - Calls 2019-11-22 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SNAP 1.40 1.45 1.38 1.43 7 192  W   13 SNAP 0.03 0.04 0.03 0.05 166 506  W  
SNAP 0.94 0.96 0.90 1.00 85 286  W   13.5 SNAP 0.08 0.09 0.08 0.13 394 461  W  
SNAP 0.55 0.56 0.52 0.65 330 1582  W   14 SNAP 0.18 0.19 0.20 0.27 175 1756  W  
SNAP 0.26 0.28 0.27 0.39 668 2497  W   14.5 SNAP 0.39 0.40 0.40 0.51 249 1348  W  
SNAP 0.11 0.12 0.11 0.21 1023 2960  W   15 SNAP 0.73 0.74 0.79 0.83 64 404  W  
SNAP 0.04 0.05 0.05 0.10 1698 2491  W   15.5 SNAP 1.15 1.18 1.24 1.22 18 333  W  
 
2019-11-29 - Calls 2019-11-29 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SNAP 1.43 1.47 1.62 1.54 42 522  W   13 SNAP 0.07 0.08 0.09 0.14 11 582  W  
SNAP 1.01 1.02 0.96 1.16 969 407  W   13.5 SNAP 0.14 0.15 0.14 0.26 36 1274  W  
SNAP 0.64 0.66 0.64 0.84 51 626  W   14 SNAP 0.26 0.28 0.30 0.44 67 506  W  
SNAP 0.37 0.38 0.36 0.58 195 1594  W   14.5 SNAP 0.49 0.50 0.52 0.68 38 625  W  
SNAP 0.19 0.20 0.19 0.39 141 1266  W   15 SNAP 0.81 0.82 0.91 0.98 12 720  W  
SNAP 0.09 0.10 0.09 0.24 70 1019  W   15.5 SNAP 1.21 1.24 1.19 1.34 9 114  W  
 
2019-12-06 - Calls 2019-12-06 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SNAP 1.50 1.53 1.48 1.66 557 1306  W   13 SNAP 0.12 0.14 0.15 0.22 4 105  W  
SNAP 1.10 1.12 1.08 1.30 33 236  W   13.5 SNAP 0.22 0.23 0.24 0.37 100 167  W  
SNAP 0.76 0.78 0.77 1.00 24 135  W   14 SNAP 0.38 0.39 0.44 0.56 12 410  W  
SNAP 0.49 0.51 0.49 0.74 182 477  W   14.5 SNAP 0.61 0.62 0.66 0.80 98 330  W  
SNAP 0.30 0.31 0.29 0.54 21 548  W   15 SNAP 0.92 0.93 0.96 1.09 90 55  W  
SNAP 0.18 0.19 0.18 0.38 118 15090  W   15.5 SNAP 1.29 1.31 1.39 1.43 32 75  W  
 
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 1.55 1.60 1.72 1.79 0 192  W   13 SNAP 0.19 0.21 0.22 0.30 1 70  W  
SNAP 1.16 1.21 1.42 1.44 0 90  W   13.5 SNAP 0.30 0.33 0.33 0.45 1 156  W  
SNAP 0.84 0.88 0.80 1.14 10 7  W   14 SNAP 0.48 0.51 0.51 0.64 83 187  W  
SNAP 0.58 0.62 0.67 0.89 0 66  W   14.5 SNAP 0.71 0.75 0.79 0.89 16 1337  W  
SNAP 0.38 0.42 0.35 0.68 445 220  W   15 SNAP 1.01 1.06 1.10 1.17 10 46  W  
SNAP 0.24 0.28 0.25 0.51 10 573  W   15.5 SNAP 1.37 1.41 1.34 1.49 0 22  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 1.64 1.66 1.53 1.91 53 995  S   13 SNAP 0.26 0.27 0.28 0.36 64 7112  S  
SNAP 0.95 0.98 0.94 1.28 565 3613  S   14 SNAP 0.56 0.58 0.58 0.71 140 6021  S  
SNAP 0.50 0.51 0.49 0.81 597 10235  S   15 SNAP 1.10 1.13 1.20 1.23 119 1717  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 1.65 1.71 1.90 2.04 0 10  W   13 SNAP 0.29 0.30 0.29 0.41 100 6  W  
SNAP 1.28 1.34 0.00 1.71 0 0  W   13.5 SNAP 0.43 0.46 0.47 0.57 0 8  W  
SNAP 0.97 1.03 0.96 1.42 6 19  W   14 SNAP 0.60 0.66 0.81 0.76 0 119  W  
SNAP 0.72 0.77 0.70 1.16 27 139  W   14.5 SNAP 0.85 0.90 0.86 1.00 0 141  W  
SNAP 0.53 0.57 0.53 0.94 15 169  W   15 SNAP 1.15 1.20 1.29 1.27 0 136  W  
SNAP 0.37 0.41 0.37 0.76 4 253  W   15.5 SNAP 1.49 1.54 1.55 1.57 0 6  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 1.88 1.90 1.79 2.45 60 20939  S   13 SNAP 0.47 0.50 0.49 0.50 402 32765  S  
SNAP 1.25 1.28 1.22 1.84 298 11876  S   14 SNAP 0.84 0.87 0.89 0.84 321 14690  S  
SNAP 0.79 0.81 0.78 1.35 1967 42117  S   15 SNAP 1.38 1.41 1.44 1.30 204 26541  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.