Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
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
    
 
 
 
    

Symbol Name Implied Vol Historical Vol Price Change
SNAP SNAP INC   0.848 1.178 10.82 0.84

 
2022-10-07 - Calls 2022-10-07 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SNAP 1.30 1.42 1.30 1.35 341 2545  W   9.5 SNAP 0.04 0.05 0.05 0.03 1630 3435  W  
SNAP 0.86 0.92 0.89 0.91 3696 4340  W   10 SNAP 0.08 0.09 0.09 0.09 2475 3388  W  
SNAP 0.49 0.51 0.50 0.55 6102 5045  W   10.5 SNAP 0.17 0.19 0.20 0.23 3802 5730  W  
SNAP 0.22 0.24 0.24 0.30 12794 4415  W   11 SNAP 0.40 0.42 0.44 0.48 2219 6823  W  
SNAP 0.09 0.10 0.09 0.14 2674 4383  W   11.5 SNAP 0.77 0.79 0.81 0.82 137 1315  W  
SNAP 0.04 0.05 0.05 0.06 3838 2916  W   12 SNAP 1.20 1.30 1.27 1.24 18 438  W  
 
2022-10-14 - Calls 2022-10-14 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SNAP 1.40 1.51 1.37 1.60 287 791  W   9.5 SNAP 0.12 0.13 0.16 0.26 131 3407  W  
SNAP 1.03 1.05 1.01 1.26 406 5149  W   10 SNAP 0.21 0.23 0.23 0.42 1851 6084  W  
SNAP 0.69 0.71 0.65 0.97 1704 6585  W   10.5 SNAP 0.37 0.38 0.39 0.63 1580 9109  W  
SNAP 0.43 0.45 0.43 0.73 8285 3454  W   11 SNAP 0.60 0.63 0.63 0.89 280 909  W  
SNAP 0.25 0.27 0.25 0.53 399 1609  W   11.5 SNAP 0.92 0.95 0.95 1.19 805 802  W  
SNAP 0.14 0.15 0.14 0.38 647 8799  W   12 SNAP 1.31 1.33 1.47 1.54 27 512  W  
 
2022-10-21 - Calls 2022-10-21 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SNAP 1.61 1.77 1.62 1.83 57 283  S   9.5 SNAP 0.41 0.44 0.46 0.45 213 15678  S  
SNAP 1.35 1.43 1.32 1.52 150 16418  S   10 SNAP 0.57 0.60 0.61 0.64 1183 33069  S  
SNAP 1.10 1.13 1.05 1.25 398 3140  S   10.5 SNAP 0.77 0.81 0.80 0.86 144 10607  S  
SNAP 0.86 0.88 0.87 1.01 1510 16153  S   11 SNAP 1.02 1.06 1.05 1.13 317 4584  S  
SNAP 0.65 0.67 0.62 0.81 2169 12909  S   11.5 SNAP 1.31 1.36 1.34 1.43 163 830  S  
SNAP 0.48 0.50 0.48 0.65 1886 8025  S   12 SNAP 1.64 1.71 1.71 1.76 131 4844  S  
 
2022-10-28 - Calls 2022-10-28 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SNAP 1.83 1.97 1.83 2.04 2 26  W   9.5 SNAP 0.59 0.62 0.63 0.60 25 1566  W  
SNAP 1.55 1.68 1.45 1.74 32 216  W   10 SNAP 0.78 0.81 0.82 0.80 75 11308  W  
SNAP 1.29 1.37 1.25 1.48 95 2743  W   10.5 SNAP 0.99 1.03 1.02 1.03 162 635  W  
SNAP 1.08 1.11 1.10 1.25 1347 2271  W   11 SNAP 1.25 1.29 1.35 1.30 152 2694  W  
SNAP 0.87 0.92 0.86 1.05 206 14266  W   11.5 SNAP 1.52 1.58 1.60 1.59 69 473  W  
SNAP 0.69 0.74 0.68 0.88 113 884  W   12 SNAP 1.85 1.93 1.90 1.91 24 3670  W  
 
2022-11-04 - Calls 2022-11-04 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SNAP 1.92 2.04 1.75 2.24 3 20  W   9.5 SNAP 0.66 0.68 0.73 0.72 28 154  W  
SNAP 1.65 1.74 1.39 1.95 14 99  W   10 SNAP 0.84 0.87 0.88 0.93 87 107  W  
SNAP 1.38 1.47 1.27 1.70 119 123  W   10.5 SNAP 1.06 1.09 1.10 1.16 161 67  W  
SNAP 1.16 1.19 1.06 1.47 60 101  W   11 SNAP 1.31 1.34 1.41 1.43 20 51  W  
SNAP 0.95 0.98 0.95 1.27 31 132  W   11.5 SNAP 1.59 1.63 1.74 1.71 1 7  W  
SNAP 0.77 0.80 0.72 1.09 175 135  W   12 SNAP 1.92 1.97 1.99 2.03 3 2  W  
 
2022-11-11 - Calls 2022-11-11 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SNAP 1.99 2.11 1.50 2.43 0 37  W   9.5 SNAP 0.72 0.74 0.77 0.82 3 6  W  
SNAP 1.69 1.79 1.53 2.16 4 20  W   10 SNAP 0.91 0.93 0.98 1.02 2 29  W  
SNAP 1.39 1.55 1.43 1.91 44 78  W   10.5 SNAP 1.12 1.16 1.22 1.26 13 97  W  
SNAP 1.23 1.27 1.02 1.68 21 27  W   11 SNAP 1.38 1.41 1.50 1.52 1 69  W  
SNAP 1.01 1.05 0.99 1.48 22 176  W   11.5 SNAP 1.65 1.70 1.83 1.80 1 80  W  
SNAP 0.83 0.87 0.77 1.30 11 54  W   12 SNAP 1.98 2.03 2.13 2.10 2 5  W  
 
2022-11-18 - Calls 2022-11-18 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SNAP 1.81 1.85 1.73 2.35 189 2603  S   10 SNAP 0.96 0.98 0.98 1.10 91 13914  S  
SNAP 1.30 1.32 1.25 1.88 281 8371  S   11 SNAP 1.44 1.46 1.55 1.58 892 3984  S  
SNAP 0.91 0.93 0.90 1.50 448 9531  S   12 SNAP 2.04 2.08 2.14 2.15 111 3459  S  
 
2022-12-16 - Calls 2022-12-16 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SNAP 2.01 2.06 1.92 3.15 314 1143  S   10 SNAP 1.15 1.18 1.18 1.20 50 3332  S  
SNAP 1.53 1.55 1.47 2.70 366 2130  S   11 SNAP 1.64 1.70 1.68 1.63 101 868  S  
SNAP 1.14 1.16 1.10 2.30 117 2042  S   12 SNAP 2.24 2.29 2.34 2.13 8 1341  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.