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   0.624 0.913 10.2 -0.02
 
2023-06-02 - Calls 2023-06-02 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SNAP 1.16 1.27 1.00 1.20 122 2910  W   9 SNAP 0.00 0.01 0.01 0.00 274 2920  W  
SNAP 0.69 0.80 0.74 0.71 637 1801  W   9.5 SNAP 0.01 0.02 0.03 0.01 4867 2005  W  
SNAP 0.30 0.32 0.31 0.31 5436 17957  W   10 SNAP 0.09 0.11 0.10 0.11 2541 3270  W  
SNAP 0.08 0.09 0.09 0.08 3263 17987  W   10.5 SNAP 0.35 0.39 0.46 0.38 2473 1879  W  
SNAP 0.02 0.03 0.03 0.01 919 5249  W   11 SNAP 0.77 0.87 0.83 0.81 104 83  W  
SNAP 0.00 0.01 0.01 0.00 234 2877  W   11.5 SNAP 1.25 1.37 1.40 1.30 4 65  W  
 
2023-06-09 - Calls 2023-06-09 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SNAP 1.23 1.31 1.20 1.34 37 1758  W   9 SNAP 0.04 0.05 0.04 0.12 204 1584  W  
SNAP 0.81 0.86 0.83 0.97 137 1081  W   9.5 SNAP 0.11 0.12 0.11 0.25 1002 683  W  
SNAP 0.47 0.49 0.45 0.66 2223 2502  W   10 SNAP 0.25 0.27 0.25 0.44 1101 760  W  
SNAP 0.25 0.26 0.25 0.43 2421 3159  W   10.5 SNAP 0.52 0.54 0.56 0.71 631 670  W  
SNAP 0.12 0.13 0.13 0.27 812 21946  W   11 SNAP 0.88 0.92 1.02 1.04 77 333  W  
SNAP 0.06 0.07 0.07 0.16 7114 471  W   11.5 SNAP 1.31 1.38 1.41 1.43 29 12  W  
 
2023-06-16 - Calls 2023-06-16 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SNAP 1.33 1.38 1.24 1.52 60 12472  S   9 SNAP 0.12 0.13 0.13 0.24 292 33571  S  
SNAP 0.95 0.99 0.94 1.18 224 1440  S   9.5 SNAP 0.22 0.23 0.25 0.40 853 978  S  
SNAP 0.63 0.65 0.60 0.89 1264 143264  S   10 SNAP 0.40 0.42 0.45 0.61 539 73498  S  
SNAP 0.40 0.41 0.40 0.66 429 1774  S   10.5 SNAP 0.66 0.68 0.72 0.87 133 1762  S  
SNAP 0.24 0.25 0.23 0.48 432 12395  S   11 SNAP 0.99 1.02 1.04 1.18 55 12911  S  
SNAP 0.13 0.15 0.13 0.34 45 352  S   11.5 SNAP 1.37 1.47 1.61 1.54 8 15  S  
 
2023-06-23 - Calls 2023-06-23 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SNAP 1.37 1.44 1.14 1.70 3 265  W   9 SNAP 0.16 0.18 0.22 0.33 102 803  W  
SNAP 1.00 1.07 0.96 1.38 16 398  W   9.5 SNAP 0.28 0.31 0.34 0.50 20 166  W  
SNAP 0.69 0.74 0.61 1.10 136 850  W   10 SNAP 0.46 0.49 0.49 0.71 17 614  W  
SNAP 0.46 0.48 0.44 0.86 30 327  W   10.5 SNAP 0.72 0.75 0.73 0.97 0 57  W  
SNAP 0.30 0.32 0.27 0.67 206 530  W   11 SNAP 1.03 1.11 0.00 1.27 0 0  W  
SNAP 0.19 0.21 0.17 0.51 5 379  W   11.5 SNAP 1.42 1.50 1.72 1.60 40 100  W  
 
2023-06-30 - Calls 2023-06-30 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SNAP 1.42 1.50 1.42 1.88 0 179  Q   9 SNAP 0.21 0.23 0.22 0.40 45 507  Q  
SNAP 1.07 1.13 0.89 1.57 4 721  Q   9.5 SNAP 0.34 0.38 0.40 0.57 86 730  Q  
SNAP 0.77 0.83 0.71 1.30 421 487  Q   10 SNAP 0.53 0.59 0.61 0.78 27 294  Q  
SNAP 0.54 0.57 0.46 1.06 150 2671  Q   10.5 SNAP 0.79 0.85 0.77 1.03 0 20  Q  
SNAP 0.37 0.39 0.37 0.86 97 2023  Q   11 SNAP 1.10 1.18 1.31 1.31 111 107  Q  
SNAP 0.25 0.27 0.22 0.69 17 227  Q   11.5 SNAP 1.46 1.57 0.00 1.62 0 0  Q  
 
2023-07-07 - Calls 2023-07-07 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SNAP 1.49 1.55 1.39 2.08 14 3  W   9 SNAP 0.25 0.27 0.29 0.44 15 18  W  
SNAP 1.13 1.20 1.08 1.77 34 6  W   9.5 SNAP 0.40 0.42 0.52 0.61 50 125  W  
SNAP 0.83 0.89 0.78 1.50 53 48  W   10 SNAP 0.59 0.65 0.72 0.82 1 7  W  
SNAP 0.61 0.64 0.53 1.26 9 394  W   10.5 SNAP 0.85 0.88 1.02 1.05 2 573  W  
SNAP 0.41 0.46 0.40 1.05 37 428  W   11 SNAP 1.15 1.23 1.24 1.32 2 24  W  
SNAP 0.28 0.33 0.26 0.87 21 5  W   11.5 SNAP 1.51 1.60 0.00 1.61 0 0  W  
 
2023-07-21 - Calls 2023-07-21 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SNAP 1.74 1.81 1.80 2.49 248 8709  S   9 SNAP 0.50 0.52 0.52 0.47 602 10715  S  
SNAP 1.17 1.20 1.17 1.92 607 24566  S   10 SNAP 0.90 0.92 0.93 0.81 564 13018  S  
SNAP 0.75 0.77 0.75 1.46 2156 19350  S   11 SNAP 1.46 1.50 1.48 1.26 161 8259  S  
 
2023-08-18 - Calls 2023-08-18 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SNAP 2.01 2.08 1.84 3.46 8 105  S   9 SNAP 0.72 0.74 0.80 0.39 100 868  S  
SNAP 1.46 1.49 1.46 2.91 652 1826  S   10 SNAP 1.15 1.17 1.18 0.64 332 1006  S  
SNAP 1.04 1.06 1.02 2.43 282 721  S   11 SNAP 1.71 1.74 1.72 0.95 7 100  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.