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   0.437 0.489 16.7 -0.22

 
2020-02-21 - Calls 2020-02-21 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SNAP 1.18 1.22 1.21 0.00 28 1028  S   15.5 SNAP 0.00 0.01 0.01 0.00 1500 1788  S  
SNAP 0.68 0.72 0.69 0.00 2705 13193  S   16 SNAP 0.00 0.01 0.01 0.00 442 9422  S  
SNAP 0.18 0.22 0.23 0.00 778 1586  S   16.5 SNAP 0.00 0.01 0.01 0.00 1922 4598  S  
SNAP 0.00 0.01 0.01 0.00 2930 8341  S   17 SNAP 0.28 0.32 0.32 0.00 6116 9698  S  
SNAP 0.00 0.01 0.01 0.00 321 18857  S   17.5 SNAP 0.78 0.82 0.78 0.00 167 4077  S  
SNAP 0.00 0.01 0.01 0.00 493 21154  S   18 SNAP 1.28 1.33 1.27 0.00 13412 17221  S  
 
2020-02-28 - Calls 2020-02-28 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SNAP 1.25 1.29 1.44 1.26 52 61  W   15.5 SNAP 0.06 0.07 0.06 0.06 126 217  W  
SNAP 0.84 0.86 0.85 0.86 1246 458  W   16 SNAP 0.14 0.15 0.15 0.15 2124 748  W  
SNAP 0.50 0.52 0.51 0.53 805 572  W   16.5 SNAP 0.30 0.31 0.31 0.32 880 1808  W  
SNAP 0.26 0.27 0.27 0.29 2810 2461  W   17 SNAP 0.56 0.57 0.56 0.58 1867 3386  W  
SNAP 0.13 0.14 0.13 0.14 1352 3745  W   17.5 SNAP 0.92 0.93 0.94 0.94 79 1487  W  
SNAP 0.05 0.06 0.05 0.06 996 3747  W   18 SNAP 1.34 1.38 1.45 1.35 22 1026  W  
 
2020-03-06 - Calls 2020-03-06 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SNAP 1.36 1.55 1.54 1.40 8 37  W   15.5 SNAP 0.15 0.19 0.20 0.17 30 81  W  
SNAP 0.98 1.02 0.97 1.04 97 390  W   16 SNAP 0.28 0.30 0.31 0.30 41 390  W  
SNAP 0.67 0.70 0.66 0.73 239 166  W   16.5 SNAP 0.46 0.48 0.46 0.50 276 714  W  
SNAP 0.43 0.45 0.45 0.50 294 771  W   17 SNAP 0.72 0.75 0.73 0.76 406 617  W  
SNAP 0.26 0.28 0.25 0.32 360 1157  W   17.5 SNAP 1.02 1.08 1.02 1.08 11 187  W  
SNAP 0.15 0.17 0.17 0.20 242 1148  W   18 SNAP 1.43 1.47 1.51 1.46 12162 415  W  
 
2020-03-13 - Calls 2020-03-13 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SNAP 1.45 1.55 1.86 1.54 0 24  W   15.5 SNAP 0.24 0.27 0.27 0.27 7 141  W  
SNAP 1.09 1.17 1.02 1.20 65 153  W   16 SNAP 0.38 0.41 0.43 0.42 4 102  W  
SNAP 0.79 0.83 0.80 0.90 62 162  W   16.5 SNAP 0.58 0.61 0.63 0.62 161 391  W  
SNAP 0.55 0.59 0.58 0.66 580 637  W   17 SNAP 0.84 0.87 0.90 0.88 504 277  W  
SNAP 0.37 0.41 0.39 0.47 147 654  W   17.5 SNAP 1.16 1.20 1.25 1.19 501 172  W  
SNAP 0.24 0.26 0.25 0.33 46 257  W   18 SNAP 1.52 1.56 1.53 1.54 3 103  W  
 
2020-03-20 - Calls 2020-03-20 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SNAP 1.18 1.23 1.18 1.35 218 2488  S   16 SNAP 0.48 0.50 0.52 0.51 281 5492  S  
SNAP 0.66 0.68 0.69 0.81 2113 4953  S   17 SNAP 0.94 0.96 0.92 0.97 1384 6255  S  
SNAP 0.33 0.34 0.34 0.45 942 35876  S   18 SNAP 1.60 1.63 1.65 1.60 388 1876  S  
 
2020-03-27 - Calls 2020-03-27 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SNAP 1.59 1.66 2.26 1.82 0 48  W   15.5 SNAP 0.39 0.41 0.39 0.41 14 222  W  
SNAP 1.26 1.31 1.34 1.49 5 143  W   16 SNAP 0.56 0.60 0.49 0.57 0 39  W  
SNAP 0.99 1.02 1.00 1.21 70 66  W   16.5 SNAP 0.77 0.79 0.81 0.78 20 36  W  
SNAP 0.75 0.79 0.76 0.96 244 416  W   17 SNAP 1.03 1.05 1.10 1.03 10 86  W  
SNAP 0.56 0.59 0.61 0.75 105 448  W   17.5 SNAP 1.34 1.38 1.30 1.31 0 25  W  
SNAP 0.41 0.44 0.42 0.58 260 831  W   18 SNAP 1.66 1.73 1.25 1.64 0 113  W  
 
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 1.45 1.73 1.78 1.96 15 1  W   15.5 SNAP 0.46 0.49 0.46 0.46 40 0  W  
SNAP 1.29 1.41 1.32 1.64 0 33  W   16 SNAP 0.64 0.66 0.65 0.62 20 7  W  
SNAP 1.08 1.11 1.06 1.36 85 60  W   16.5 SNAP 0.85 0.88 0.87 0.83 40 33  W  
SNAP 0.84 0.87 0.84 1.11 77 74  W   17 SNAP 1.11 1.14 1.21 1.07 10 22  W  
SNAP 0.65 0.67 0.66 0.89 86 101  W   17.5 SNAP 1.41 1.45 1.04 1.35 0 2  W  
SNAP 0.49 0.51 0.49 0.71 180 131  W   18 SNAP 1.75 1.84 0.00 1.65 0 0  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 1.52 1.56 1.55 1.95 591 9441  S   16 SNAP 0.79 0.81 0.84 0.68 67 14108  S  
SNAP 1.00 1.04 1.03 1.41 854 13415  S   17 SNAP 1.27 1.29 1.33 1.11 911 4932  S  
SNAP 0.64 0.66 0.66 0.98 369 18575  S   18 SNAP 1.90 1.93 1.99 1.64 17 2821  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.