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   0.638 0.648 47.92 1.13

 
2021-12-10 - Calls 2021-12-10 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SNAP 3.25 3.35 3.25 3.12 692 872  W   45 SNAP 0.39 0.40 0.39 0.20 2219 1287  W  
SNAP 2.46 2.52 2.45 2.32 840 375  W   46 SNAP 0.58 0.61 0.61 0.40 1724 1275  W  
SNAP 1.80 1.85 1.79 1.63 1631 966  W   47 SNAP 0.88 0.91 0.91 0.71 5468 2639  W  
SNAP 1.21 1.26 1.23 1.08 2518 2368  W   48 SNAP 1.30 1.37 1.35 1.16 168 687  W  
SNAP 0.78 0.82 0.82 0.68 2985 1350  W   49 SNAP 1.85 1.96 1.92 1.76 318 616  W  
SNAP 0.49 0.50 0.51 0.39 4512 3543  W   50 SNAP 2.43 2.67 2.60 2.47 362 2346  W  
 
2021-12-17 - Calls 2021-12-17 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SNAP 3.75 3.90 3.90 3.78 117 623  S   45 SNAP 0.91 0.95 0.94 0.86 419 10120  S  
SNAP 3.05 3.20 3.10 3.11 281 320  S   46 SNAP 1.19 1.26 1.24 1.19 435 2303  S  
SNAP 2.44 2.54 2.50 2.52 396 955  S   47 SNAP 1.56 1.63 1.60 1.60 447 2540  S  
SNAP 1.89 1.99 1.91 2.01 274 1024  S   48 SNAP 2.00 2.10 2.02 2.09 107 1782  S  
SNAP 1.45 1.53 1.49 1.58 258 783  S   49 SNAP 2.53 2.65 2.59 2.66 311 1365  S  
SNAP 1.11 1.17 1.12 1.22 1209 6955  S   50 SNAP 3.15 3.30 3.28 3.29 352 26887  S  
 
2021-12-23 - Calls 2021-12-23 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SNAP 4.10 4.25 3.90 4.24 6 148  W   45 SNAP 1.22 1.29 1.20 1.31 132 441  W  
SNAP 3.40 3.55 3.45 3.62 50 56  W   46 SNAP 1.53 1.63 1.54 1.69 85 240  W  
SNAP 2.79 2.93 2.90 3.06 125 439  W   47 SNAP 1.91 2.02 1.96 2.13 46 420  W  
SNAP 2.26 2.39 2.47 2.56 136 509  W   48 SNAP 2.36 2.47 2.44 2.63 34 264  W  
SNAP 1.79 1.98 1.92 2.12 141 191  W   49 SNAP 2.91 3.05 2.83 3.19 58 448  W  
SNAP 1.42 1.52 1.40 1.74 237 636  W   50 SNAP 3.50 3.65 3.70 3.81 14 437  W  
 
2021-12-31 - Calls 2021-12-31 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SNAP 4.45 4.65 4.40 4.76 24 28  Q   45 SNAP 1.57 1.65 1.67 1.83 199 247  Q  
SNAP 3.80 3.95 3.30 4.17 31 41  Q   46 SNAP 1.92 2.01 2.00 2.24 62 144  Q  
SNAP 3.20 3.40 3.30 3.63 51 59  Q   47 SNAP 2.31 2.45 2.43 2.70 7 326  Q  
SNAP 2.70 2.83 2.85 3.14 413 267  Q   48 SNAP 2.75 2.90 2.85 3.21 19 86  Q  
SNAP 2.21 2.50 2.27 2.70 23 143  Q   49 SNAP 3.30 3.45 3.20 3.77 25 110  Q  
SNAP 1.84 2.03 1.92 2.31 171 579  Q   50 SNAP 3.90 4.05 4.01 4.38 23 378  Q  
 
2022-01-07 - Calls 2022-01-07 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SNAP 4.75 4.95 4.00 5.16 0 25  W   45 SNAP 1.89 1.99 2.12 2.22 2 104  W  
SNAP 4.15 4.35 4.15 4.59 9 72  W   46 SNAP 2.24 2.37 2.27 2.64 18 79  W  
SNAP 3.55 3.75 3.65 4.06 5 28  W   47 SNAP 2.62 2.78 2.68 3.12 3 116  W  
SNAP 3.00 3.25 3.10 3.58 17 70  W   48 SNAP 3.10 3.30 3.61 3.63 6 60  W  
SNAP 2.48 2.77 2.65 3.14 8 46  W   49 SNAP 3.65 3.85 3.70 4.20 9 43  W  
SNAP 2.18 2.34 2.28 2.74 74 236  W   50 SNAP 4.15 4.45 5.01 4.80 7 91  W  
 
2022-01-14 - Calls 2022-01-14 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SNAP 5.00 5.25 4.55 5.52 6 0  W   45 SNAP 2.08 2.32 2.25 2.57 56 11  W  
SNAP 4.40 4.65 4.50 4.96 56 2  W   46 SNAP 2.46 2.75 0.00 3.01 0 0  W  
SNAP 3.80 4.15 3.85 4.45 1 3  W   47 SNAP 2.88 3.15 3.00 3.49 0 13  W  
SNAP 3.25 3.55 3.50 3.97 7 28  W   48 SNAP 3.40 3.65 4.30 4.01 5 5  W  
SNAP 2.77 3.10 2.87 3.53 10 8  W   49 SNAP 3.90 4.20 4.05 4.58 6 5  W  
SNAP 2.37 2.68 2.34 3.13 2 14  W   50 SNAP 4.45 4.80 5.29 5.18 8 67  W  
 
2022-01-21 - Calls 2022-01-21 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SNAP 5.30 5.50 5.65 5.85 84 2431  S   45 SNAP 2.40 2.47 2.43 2.89 133 21513  S  
SNAP 4.15 4.30 4.23 4.80 550 2207  S   47 SNAP 3.20 3.35 3.35 3.83 79 8905  S  
SNAP 2.81 2.90 2.84 3.49 3734 18308  S   50 SNAP 4.80 5.00 4.75 5.52 122 33177  S  
 
2022-02-18 - Calls 2022-02-18 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SNAP 6.90 7.15 7.25 7.00 84 678  S   45 SNAP 4.00 4.15 4.04 3.96 141 6274  S  
SNAP 4.55 4.80 4.70 4.71 258 6313  S   50 SNAP 6.55 6.70 6.75 6.65 45 9513  S  


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


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.