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   0.828 0.690 62.01 -0.43

 
2021-04-16 - Calls 2021-04-16 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SNAP 1.46 1.64 1.54 1.48 620 12820  S   61 SNAP 0.57 0.66 0.68 0.47 1568 30638  S  
SNAP 1.15 1.36 1.20 1.17 1779 1496  S   61.5 SNAP 0.77 0.85 0.86 0.66 1225 651  S  
SNAP 0.94 1.07 0.95 0.90 7740 7594  S   62 SNAP 0.99 1.08 1.07 0.89 2211 1148  S  
SNAP 0.70 0.82 0.81 0.67 4461 4547  S   62.5 SNAP 1.27 1.35 1.41 1.16 1869 1341  S  
SNAP 0.51 0.65 0.59 0.49 2888 2716  S   63 SNAP 1.59 1.67 1.72 1.48 1404 611  S  
SNAP 0.45 0.53 0.47 0.35 3073 1481  S   63.5 SNAP 1.95 2.25 2.00 1.84 1834 523  S  
 
2021-04-23 - Calls 2021-04-23 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SNAP 4.50 4.75 4.70 3.04 182 440  W   61 SNAP 3.65 3.80 3.63 2.03 108 192  W  
SNAP 4.35 4.50 4.45 2.78 35 476  W   61.5 SNAP 3.90 4.05 4.00 2.27 73 167  W  
SNAP 4.05 4.25 4.12 2.53 319 801  W   62 SNAP 4.10 4.35 4.25 2.52 829 340  W  
SNAP 3.80 4.05 3.90 2.30 144 585  W   62.5 SNAP 4.40 4.60 4.50 2.79 662 152  W  
SNAP 3.60 3.80 3.75 2.08 583 548  W   63 SNAP 4.70 4.90 4.69 3.07 150 90  W  
SNAP 3.40 3.60 3.50 1.88 212 480  W   63.5 SNAP 4.95 5.20 5.00 3.37 165 91  W  
 
2021-04-30 - Calls 2021-04-30 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SNAP 4.85 5.05 5.10 3.96 11 390  W   61 SNAP 3.70 4.20 4.05 2.94 19 63  W  
SNAP 4.15 5.15 4.65 3.71 11 82  W   61.5 SNAP 4.20 4.40 4.28 3.19 1 33  W  
SNAP 4.35 4.60 4.45 3.47 157 337  W   62 SNAP 4.40 4.80 4.46 3.45 21 68  W  
SNAP 4.15 4.35 4.20 3.23 289 276  W   62.5 SNAP 4.70 4.95 4.80 3.72 16 96  W  
SNAP 3.85 4.20 4.00 3.02 96 574  W   63 SNAP 5.00 5.25 5.15 4.00 102 87  W  
 
2021-05-07 - Calls 2021-05-07 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SNAP 5.05 5.40 5.20 4.68 24 113  W   61 SNAP 4.25 4.45 4.25 3.66 10 32  W  
SNAP 4.65 5.10 4.75 4.20 45 87  W   62 SNAP 4.75 5.00 4.33 4.17 3 163  W  
SNAP 4.35 4.70 5.60 3.97 7 49  W   62.5 SNAP 5.05 5.45 4.35 4.44 2 33  W  
SNAP 4.20 4.50 4.35 3.75 47 103  W   63 SNAP 5.25 5.55 5.40 4.72 4 7  W  
SNAP 4.00 4.45 4.24 3.54 15 24  W   63.5 SNAP 5.55 5.85 5.70 5.01 4 17  W  
 
2021-05-14 - Calls 2021-05-14 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SNAP 5.40 5.80 5.50 5.30 20 29  W   61 SNAP 4.45 4.90 4.65 4.26 5 22  W  
SNAP 4.90 5.25 5.00 4.82 5130 136  W   62 SNAP 5.00 5.30 4.30 4.78 160 29  W  
SNAP 4.65 5.10 4.94 4.59 514 164  W   62.5 SNAP 4.55 6.05 4.96 5.06 33 23  W  
SNAP 4.50 4.75 4.70 4.37 14 28  W   63 SNAP 5.60 6.00 4.80 5.34 18 29  W  
SNAP 4.25 4.55 4.53 4.16 29 49  W   63.5 SNAP 5.90 6.30 5.90 5.63 0 10  W  
 
2021-05-28 - Calls 2021-05-28 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SNAP 5.90 6.30 6.03 6.34 0 3  W   61 SNAP 5.00 5.60 5.10 5.28 3 1  W  
SNAP 5.50 6.55 6.12 6.11 0 6  W   61.5 SNAP 5.25 5.85 5.72 5.54 0 5  W  
SNAP 5.50 5.85 6.70 5.88 7 25  W   62 SNAP 5.60 5.90 5.70 5.81 23 16  W  
SNAP 5.40 5.60 5.50 5.65 21 28  W   62.5 SNAP 5.85 6.20 5.57 6.08 10 0  W  
SNAP 5.00 5.40 5.70 5.44 69 79  W   63 SNAP 6.15 6.60 5.76 6.36 77 1  W  
SNAP 4.75 5.15 5.50 5.22 0 3  W   63.5 SNAP 6.45 6.75 6.85 6.65 0 1  W  


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.