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   0.471 0.588 16.88 -0.02

 
2019-09-20 - Calls 2019-09-20 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SNAP 1.35 1.40 1.40 0.00 424 6460  S   15.5 SNAP 0.00 0.01 0.01 0.00 548 8037  S  
SNAP 0.86 0.91 0.89 0.00 5422 21891  S   16 SNAP 0.01 0.02 0.02 0.00 3535 11353  S  
SNAP 0.41 0.43 0.43 0.00 12551 46093  S   16.5 SNAP 0.05 0.06 0.06 0.00 8152 7294  S  
SNAP 0.12 0.13 0.14 0.00 29163 43536  S   17 SNAP 0.25 0.26 0.23 0.00 5960 4409  S  
SNAP 0.03 0.04 0.04 0.00 2512 14370  S   17.5 SNAP 0.64 0.68 0.70 0.00 587 1011  S  
SNAP 0.01 0.02 0.02 0.00 340 23838  S   18 SNAP 1.12 1.16 1.20 0.00 280 1791  S  
 
2019-09-27 - Calls 2019-09-27 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SNAP 1.42 1.49 1.42 1.49 284 2393  Q   15.5 SNAP 0.07 0.08 0.08 0.10 651 1523  Q  
SNAP 1.02 1.03 1.03 1.10 388 3488  Q   16 SNAP 0.15 0.16 0.15 0.20 1464 4238  Q  
SNAP 0.67 0.68 0.68 0.76 2147 4014  Q   16.5 SNAP 0.29 0.30 0.30 0.37 2110 1868  Q  
SNAP 0.40 0.41 0.40 0.50 2791 17420  Q   17 SNAP 0.52 0.53 0.53 0.60 1894 984  Q  
SNAP 0.22 0.23 0.23 0.31 515 1339  Q   17.5 SNAP 0.84 0.86 0.86 0.91 130 150  Q  
SNAP 0.12 0.13 0.12 0.18 240 1468  Q   18 SNAP 1.22 1.28 1.31 1.28 148 409  Q  
 
2019-10-04 - Calls 2019-10-04 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SNAP 1.50 1.60 1.51 1.67 38 663  W   15.5 SNAP 0.16 0.18 0.18 0.24 26 510  W  
SNAP 1.16 1.17 1.18 1.31 595 6167  W   16 SNAP 0.28 0.29 0.30 0.38 171 677  W  
SNAP 0.83 0.84 0.79 1.00 333 1271  W   16.5 SNAP 0.45 0.46 0.45 0.57 176 567  W  
SNAP 0.57 0.58 0.57 0.75 9472 16771  W   17 SNAP 0.68 0.69 0.72 0.81 152 339  W  
SNAP 0.37 0.38 0.39 0.54 136 3486  W   17.5 SNAP 0.99 1.00 1.01 1.10 36 188  W  
SNAP 0.24 0.25 0.25 0.38 79 560  W   18 SNAP 1.36 1.37 1.41 1.44 61 88  W  
 
2019-10-11 - Calls 2019-10-11 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SNAP 1.63 1.65 1.63 1.85 100 393  W   15.5 SNAP 0.25 0.26 0.25 0.35 76 388  W  
SNAP 1.27 1.28 1.26 1.51 99 957  W   16 SNAP 0.38 0.40 0.38 0.51 120 380  W  
SNAP 0.96 0.97 0.96 1.21 583 290  W   16.5 SNAP 0.57 0.58 0.61 0.70 247 146  W  
SNAP 0.70 0.71 0.67 0.95 209 693  W   17 SNAP 0.81 0.82 0.90 0.94 123 134  W  
SNAP 0.50 0.51 0.50 0.74 131 607  W   17.5 SNAP 1.11 1.12 1.11 1.23 427 225  W  
SNAP 0.35 0.36 0.33 0.56 9 131  W   18 SNAP 1.46 1.47 1.58 1.55 29 123  W  
 
2019-10-18 - Calls 2019-10-18 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SNAP 1.36 1.38 1.38 1.70 2238 30790  S   16 SNAP 0.47 0.49 0.48 0.60 2570 11428  S  
SNAP 0.80 0.84 0.80 1.15 5762 21752  S   17 SNAP 0.91 0.93 0.93 1.04 1372 4624  S  
SNAP 0.45 0.47 0.46 0.74 3246 25432  S   18 SNAP 1.53 1.59 1.70 1.62 60 1188  S  
 
2019-10-25 - Calls 2019-10-25 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SNAP 2.09 2.20 1.89 2.21 6 203  W   15.5 SNAP 0.73 0.77 0.75 0.50 353 953  W  
SNAP 1.82 1.88 1.70 1.89 365 919  W   16 SNAP 0.92 0.95 0.95 0.67 80 1056  W  
SNAP 1.54 1.60 1.58 1.60 74 2505  W   16.5 SNAP 1.13 1.17 1.26 0.87 49 62  W  
SNAP 1.30 1.35 1.29 1.34 226 868  W   17 SNAP 1.39 1.43 1.44 1.10 3 139  W  
SNAP 1.08 1.15 1.06 1.11 118 1142  W   17.5 SNAP 0.37 1.81 1.98 1.36 0 5  W  
SNAP 0.90 0.95 0.90 0.91 39 737  W   18 SNAP 1.96 2.04 2.13 1.66 0 21  W  
 
2019-11-01 - Calls 2019-11-01 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SNAP 2.21 2.31 2.29 2.40 0 216  W   15.5 SNAP 0.76 0.87 0.93 0.55 5 257  W  
SNAP 1.90 2.00 1.90 2.08 18 586  W   16 SNAP 0.91 1.08 1.06 0.72 0 42  W  
SNAP 1.65 1.73 1.62 1.79 31 149  W   16.5 SNAP 1.17 1.29 1.34 0.91 3 202  W  
SNAP 1.40 1.49 1.44 1.53 419 478  W   17 SNAP 1.50 1.55 1.58 1.14 85 54  W  
SNAP 1.19 1.27 1.17 1.30 57 663  W   17.5 SNAP 1.77 1.84 1.83 1.39 0 5  W  
SNAP 1.01 1.06 0.81 1.09 3 71  W   18 SNAP 2.06 2.16 2.15 1.67 0 2  W  



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.