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   0.464 0.662 16.74 -0.40
 
2024-05-10 - Calls 2024-05-10 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SNAP 1.06 1.30 1.21 1.24 61 2746  W   15.5 SNAP 0.02 0.03 0.03 0.00 500 3207  W  
SNAP 0.73 1.10 0.79 0.77 1682 2968  W   16 SNAP 0.06 0.07 0.07 0.03 7001 7058  W  
SNAP 0.41 0.45 0.45 0.37 1590 6423  W   16.5 SNAP 0.17 0.18 0.17 0.13 9417 2917  W  
SNAP 0.17 0.19 0.19 0.13 3718 7171  W   17 SNAP 0.41 0.44 0.42 0.39 2252 2413  W  
SNAP 0.06 0.07 0.07 0.03 949 2840  W   17.5 SNAP 0.60 0.84 0.78 0.79 589 972  W  
SNAP 0.02 0.03 0.02 0.00 805 2829  W   18 SNAP 1.25 1.30 1.29 1.26 37 267  W  
 
2024-05-17 - Calls 2024-05-17 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SNAP 1.18 1.40 1.40 1.47 173 8141  S   15.5 SNAP 0.10 0.12 0.11 0.19 462 3168  S  
SNAP 0.95 1.01 0.97 1.10 288 6373  S   16 SNAP 0.20 0.22 0.21 0.32 2743 3193  S  
SNAP 0.64 0.66 0.69 0.80 515 2910  S   16.5 SNAP 0.37 0.38 0.38 0.52 1702 992  S  
SNAP 0.39 0.41 0.41 0.56 2340 4694  S   17 SNAP 0.62 0.64 0.64 0.77 1588 1064  S  
SNAP 0.23 0.25 0.24 0.37 745 4006  S   17.5 SNAP 0.95 1.00 0.95 1.09 302 350  S  
SNAP 0.13 0.15 0.14 0.24 1059 10417  S   18 SNAP 1.16 1.48 1.41 1.45 19 550  S  
 
2024-05-24 - Calls 2024-05-24 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SNAP 1.42 1.68 1.40 1.72 28 218  W   15.5 SNAP 0.17 0.21 0.19 0.34 109 1692  W  
SNAP 1.07 1.19 1.07 1.38 64 1135  W   16 SNAP 0.29 0.33 0.32 0.50 484 679  W  
SNAP 0.78 1.28 0.78 1.09 70 1648  W   16.5 SNAP 0.49 0.57 0.49 0.70 367 1482  W  
SNAP 0.50 0.56 0.53 0.85 1314 1266  W   17 SNAP 0.74 0.79 0.77 0.95 204 278  W  
SNAP 0.33 0.40 0.38 0.64 57 416  W   17.5 SNAP 1.05 1.16 1.06 1.25 7 101  W  
SNAP 0.23 0.26 0.24 0.48 173 263  W   18 SNAP 0.97 1.57 1.45 1.58 36 94  W  
 
2024-05-31 - Calls 2024-05-31 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SNAP 0.80 2.10 1.70 1.98 1 134  W   15.5 SNAP 0.23 0.26 0.25 0.44 187 383  W  
SNAP 1.15 1.79 1.23 1.66 6 413  W   16 SNAP 0.37 0.52 0.40 0.61 166 780  W  
SNAP 0.85 0.96 0.88 1.37 86 275  W   16.5 SNAP 0.47 0.60 0.60 0.81 222 630  W  
SNAP 0.63 0.67 0.67 1.12 82 628  W   17 SNAP 0.82 0.88 0.86 1.05 89 163  W  
SNAP 0.44 0.56 0.44 0.90 70 339  W   17.5 SNAP 0.63 1.24 1.16 1.32 42 120  W  
SNAP 0.30 0.42 0.30 0.72 13 1046  W   18 SNAP 1.05 2.04 1.89 1.63 14 26  W  
 
2024-06-07 - Calls 2024-06-07 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SNAP 1.36 2.04 1.73 2.26 0 68  W   15.5 SNAP 0.30 0.48 0.31 0.50 36 210  W  
SNAP 1.22 1.56 1.35 1.94 9 148  W   16 SNAP 0.45 0.49 0.48 0.67 265 221  W  
SNAP 0.67 1.60 0.98 1.65 39 149  W   16.5 SNAP 0.63 0.81 0.69 0.86 362 503  W  
SNAP 0.69 0.78 0.78 1.39 17 126  W   17 SNAP 0.89 0.97 0.94 1.09 84 269  W  
SNAP 0.54 0.72 0.55 1.16 9 112  W   17.5 SNAP 0.61 1.47 1.24 1.34 40 202  W  
SNAP 0.40 0.43 0.41 0.96 12 84  W   18 SNAP 1.26 2.00 1.60 1.63 11 10  W  
 
2024-06-14 - Calls 2024-06-14 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SNAP 1.27 1.75 1.50 2.56 0 1  W   15.5 SNAP 0.37 0.41 0.40 0.53 12 22  W  
SNAP 0.93 2.12 1.58 2.24 8 11  W   16 SNAP 0.54 0.59 0.58 0.69 72 181  W  
SNAP 1.00 1.34 1.12 1.95 59 41  W   16.5 SNAP 0.75 0.81 0.78 0.87 121 141  W  
SNAP 0.72 0.90 0.99 1.68 10 214  W   17 SNAP 1.01 1.19 1.01 1.08 3 32  W  
SNAP 0.42 0.88 0.68 1.44 118 22  W   17.5 SNAP 1.22 1.84 1.30 1.32 3 3  W  
SNAP 0.40 0.53 0.50 1.23 19 36  W   18 SNAP 1.22 1.72 1.68 1.58 5 6  W  
 
2024-06-21 - Calls 2024-06-21 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SNAP 1.44 1.48 1.48 2.56 360 9937  S   16 SNAP 0.61 0.63 0.62 0.68 796 6129  S  
SNAP 0.92 0.96 0.95 2.00 7703 20081  S   17 SNAP 1.08 1.10 1.10 1.04 542 2197  S  
SNAP 0.57 0.59 0.57 1.53 859 6453  S   18 SNAP 1.72 1.75 1.69 1.50 31 1071  S  
 
2024-07-19 - Calls 2024-07-19 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SNAP 1.64 2.03 1.79 4.14 1759 8541  S   16 SNAP 0.88 0.91 0.90 0.48 728 2206  S  
SNAP 1.18 1.33 1.31 3.55 411 2997  S   17 SNAP 1.36 1.39 1.38 0.70 91 1078  S  
SNAP 0.89 0.92 0.92 3.01 235 2157  S   18 SNAP 1.97 2.00 1.95 0.99 28 337  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.