Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOME HOT SHEET REGISTER FAQs CONTACT US RSS

SNAP INC (SNAP) Option Chains Report Date:

Select Option Chain
Symbol 
Chain Type 
Non-Standard 
 Show Greeks
Filter Criteria
STRIKE RANGE
EXPIRATION
VOLUME
Report Options
 
Use the Old Option Chains
   
 
 
 
    
Symbol Name Implied Vol Historical Vol Price Change
SNAP SNAP INC   0.815 0.736 10.86 -0.36
 
2025-01-17 - Calls 2025-01-17 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SNAP 1.30 1.40 1.38 0.00 8 32  S   9.5 SNAP 0.00 0.02 0.01 0.00 2 1766  S  
SNAP 0.84 1.00 0.87 0.00 1641 17757  S   10 SNAP 0.00 0.01 0.01 0.00 338 27840  S  
SNAP 0.34 0.39 0.39 0.00 1944 882  S   10.5 SNAP 0.00 0.01 0.01 0.00 11143 6816  S  
SNAP 0.00 0.01 0.01 0.00 16148 23917  S   11 SNAP 0.11 0.15 0.13 0.00 20529 26748  S  
SNAP 0.00 0.01 0.01 0.00 8473 5964  S   11.5 SNAP 0.60 0.67 0.59 0.00 5762 8549  S  
SNAP 0.00 0.01 0.01 0.00 8095 44549  S   12 SNAP 1.10 1.17 1.14 0.00 977 17600  S  
 
2025-01-24 - Calls 2025-01-24 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SNAP 1.38 1.46 1.50 1.40 333 11  W   9.5 SNAP 0.04 0.05 0.04 0.03 1696 1984  W  
SNAP 0.97 1.04 1.00 0.97 536 743  W   10 SNAP 0.12 0.13 0.13 0.10 2946 9912  W  
SNAP 0.66 0.68 0.68 0.61 1540 835  W   10.5 SNAP 0.28 0.30 0.29 0.24 7384 5155  W  
SNAP 0.41 0.43 0.41 0.35 9370 2533  W   11 SNAP 0.54 0.56 0.56 0.48 6521 4429  W  
SNAP 0.25 0.27 0.27 0.18 11517 2727  W   11.5 SNAP 0.86 0.90 0.87 0.81 581 5297  W  
SNAP 0.15 0.17 0.15 0.08 8357 7809  W   12 SNAP 1.25 1.31 1.24 1.21 993 2229  W  
 
2025-01-31 - Calls 2025-01-31 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SNAP 1.19 1.57 1.58 1.53 11 1  W   9.5 SNAP 0.09 0.10 0.09 0.12 878 378  W  
SNAP 1.05 1.30 1.12 1.15 255 477  W   10 SNAP 0.21 0.22 0.20 0.23 427 2558  W  
SNAP 0.77 0.81 0.81 0.82 280 66  W   10.5 SNAP 0.39 0.41 0.38 0.40 527 400  W  
SNAP 0.55 0.57 0.55 0.56 1592 1283  W   11 SNAP 0.65 0.68 0.62 0.64 1506 3241  W  
SNAP 0.37 0.40 0.38 0.37 1463 1334  W   11.5 SNAP 0.95 1.01 0.94 0.95 102 828  W  
SNAP 0.26 0.28 0.27 0.23 1288 979  W   12 SNAP 1.31 1.42 1.30 1.31 112 1076  W  
 
2025-02-07 - Calls 2025-02-07 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SNAP 1.81 2.19 1.97 1.67 39 7  W   9.5 SNAP 0.48 0.50 0.48 0.19 149 1037  W  
SNAP 1.53 1.66 1.62 1.31 83 45  W   10 SNAP 0.69 0.73 0.70 0.32 347 2106  W  
SNAP 1.23 1.48 1.36 1.00 42 29  W   10.5 SNAP 0.92 0.96 0.93 0.51 154 658  W  
SNAP 1.10 1.16 1.11 0.75 742 584  W   11 SNAP 1.19 1.25 1.18 0.74 368 569  W  
SNAP 0.90 0.97 0.95 0.54 494 1031  W   11.5 SNAP 1.49 1.57 1.49 1.03 30 475  W  
SNAP 0.75 0.78 0.77 0.38 741 1443  W   12 SNAP 1.82 1.89 1.82 1.37 24 462  W  
 
2025-02-14 - Calls 2025-02-14 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SNAP 1.75 1.96 1.98 1.83 34 0  W   9.5 SNAP 0.52 0.54 0.52 0.25 45 86  W  
SNAP 1.61 1.68 1.67 1.48 331 40  W   10 SNAP 0.71 0.76 0.70 0.39 70 654  W  
SNAP 1.34 1.40 1.41 1.18 117 22  W   10.5 SNAP 0.94 1.00 0.96 0.57 132 70  W  
SNAP 1.12 1.41 1.19 0.92 304 146  W   11 SNAP 1.21 1.27 1.22 0.80 302 174  W  
SNAP 0.95 0.98 0.98 0.71 462 842  W   11.5 SNAP 1.52 1.58 1.48 1.08 15 263  W  
SNAP 0.79 0.83 0.83 0.53 182 299  W   12 SNAP 1.84 1.96 1.80 1.39 5 67  W  
 
2025-02-21 - Calls 2025-02-21 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SNAP 1.65 1.71 1.69 1.66 426 1125  S   10 SNAP 0.74 0.78 0.75 0.43 488 5152  S  
SNAP 1.17 1.20 1.19 1.10 1471 6182  S   11 SNAP 1.26 1.29 1.26 0.83 1430 8955  S  
SNAP 0.81 0.84 0.81 0.69 2921 14007  S   12 SNAP 1.87 1.94 1.90 1.39 49 3695  S  
 
2025-02-28 - Calls 2025-02-28 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SNAP 1.94 2.03 2.52 2.18 0 8  W   9.5 SNAP 0.57 0.61 0.56 0.31 12 6  W  
SNAP 1.67 1.91 1.77 1.84 253 17  W   10 SNAP 0.77 0.82 0.77 0.45 41 43  W  
SNAP 1.37 1.91 1.45 1.54 9 5  W   10.5 SNAP 1.00 1.06 1.01 0.63 15 15  W  
SNAP 1.21 1.27 1.22 1.28 519 335  W   11 SNAP 1.26 1.32 1.25 0.84 201 28  W  
SNAP 1.00 1.08 1.04 1.05 21 223  W   11.5 SNAP 1.56 1.63 1.55 1.08 67 42  W  
SNAP 0.82 0.88 0.87 0.86 95 82  W   12 SNAP 1.90 2.00 1.81 1.36 2 17  W  
 
2025-03-21 - Calls 2025-03-21 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SNAP 1.77 1.88 1.84 2.47 614 2999  S   10 SNAP 0.84 0.87 0.84 0.43 229 9503  S  
SNAP 1.30 1.33 1.32 1.90 1692 3291  S   11 SNAP 1.36 1.39 1.33 0.75 179 5932  S  
SNAP 0.93 1.08 0.96 1.43 640 4640  S   12 SNAP 1.80 2.03 1.95 1.16 29 1493  S  


Below are few quick-links for most popular options chains:


Data Provided by HistoricalOptionData.com
Copyright @ Optionistics.com, 2005-2022 Site Map Contact About Us Privacy Disclaimer
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.