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   1.553 0.648 11.4 0.32
 
2024-04-26 - Calls 2024-04-26 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SNAP 2.05 2.10 2.11 0.00 3749 1510  W   10 SNAP 0.66 0.67 0.66 0.00 19327 8871  W  
SNAP 1.78 1.81 1.83 0.00 4407 7451  W   10.5 SNAP 0.87 0.90 0.87 0.00 6657 6612  W  
SNAP 1.53 1.56 1.53 0.00 13437 6086  W   11 SNAP 1.12 1.14 1.14 0.00 10009 5659  W  
SNAP 1.28 1.31 1.30 0.00 11336 8858  W   11.5 SNAP 1.37 1.40 1.40 0.00 2186 3665  W  
SNAP 1.06 1.09 1.09 0.00 19737 25044  W   12 SNAP 1.66 1.68 1.67 0.00 923 2132  W  
SNAP 0.87 0.89 0.88 0.00 12011 5397  W   12.5 SNAP 1.95 1.98 1.95 0.00 253 859  W  
 
2024-05-03 - Calls 2024-05-03 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SNAP 2.14 2.20 2.21 1.45 434 1682  W   10 SNAP 0.74 0.75 0.75 0.03 2530 1642  W  
SNAP 1.89 1.93 1.93 1.01 1032 1169  W   10.5 SNAP 0.98 0.99 0.98 0.09 2762 2090  W  
SNAP 1.66 1.67 1.67 0.65 5350 2034  W   11 SNAP 1.24 1.25 1.25 0.22 2653 2228  W  
SNAP 1.43 1.46 1.46 0.37 2063 1779  W   11.5 SNAP 1.51 1.54 1.52 0.45 555 356  W  
SNAP 1.23 1.26 1.26 0.19 2210 1841  W   12 SNAP 1.81 1.84 1.80 0.77 666 239  W  
SNAP 1.05 1.09 1.07 0.09 735 488  W   12.5 SNAP 2.12 2.16 2.10 1.16 212 227  W  
 
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 2.16 2.26 2.12 1.57 255 401  W   10 SNAP 0.76 0.79 0.75 0.09 695 177  W  
SNAP 1.88 1.97 1.88 1.18 51 319  W   10.5 SNAP 0.96 1.03 0.98 0.19 90 889  W  
SNAP 1.66 1.73 1.75 0.84 329 359  W   11 SNAP 1.23 1.30 1.25 0.35 218 613  W  
SNAP 1.40 1.51 1.47 0.57 549 1723  W   11.5 SNAP 1.50 1.77 1.53 0.58 97 2201  W  
SNAP 1.27 1.33 1.27 0.37 1008 1062  W   12 SNAP 1.78 1.95 1.84 0.88 199 181  W  
SNAP 1.10 1.13 1.13 0.23 309 739  W   12.5 SNAP 1.95 2.25 2.13 1.23 198 47  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 2.22 2.27 2.23 1.72 1051 3895  S   10 SNAP 0.78 0.82 0.81 0.15 4902 12377  S  
SNAP 1.95 1.99 2.00 1.35 161 161  S   10.5 SNAP 1.02 1.05 1.00 0.26 155 101  S  
SNAP 1.73 1.75 1.75 1.02 2308 11545  S   11 SNAP 1.29 1.31 1.30 0.43 1207 11537  S  
SNAP 1.51 1.55 1.53 0.75 1446 1239  S   11.5 SNAP 1.56 1.60 1.56 0.65 503 2506  S  
SNAP 1.30 1.35 1.34 0.54 16706 35898  S   12 SNAP 1.87 1.91 1.87 0.93 917 14813  S  
SNAP 1.14 1.17 1.17 0.37 2321 1098  S   12.5 SNAP 2.17 2.23 2.11 1.26 696 170  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 2.09 2.37 2.29 1.90 5 2  W   10 SNAP 0.79 0.86 0.81 0.19 60 661  W  
SNAP 1.77 2.19 1.98 1.53 32 181  W   10.5 SNAP 0.99 1.10 1.06 0.31 30 215  W  
SNAP 1.75 1.82 1.82 1.21 280 1848  W   11 SNAP 1.30 1.43 1.29 0.47 472 210  W  
SNAP 1.36 1.58 1.50 0.94 28 364  W   11.5 SNAP 1.52 1.64 1.55 0.68 94 180  W  
SNAP 1.24 1.37 1.33 0.71 250 259  W   12 SNAP 1.77 1.95 1.86 0.94 96 218  W  
SNAP 1.12 1.21 1.20 0.53 108 150  W   12.5 SNAP 2.14 2.27 2.19 1.24 17 3  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 2.08 2.50 2.30 2.09 7 11  W   10 SNAP 0.77 0.87 0.86 0.21 28 112  W  
SNAP 1.80 2.22 1.77 1.73 12 76  W   10.5 SNAP 1.02 1.09 1.00 0.33 7 158  W  
SNAP 1.27 1.88 1.81 1.41 137 67  W   11 SNAP 1.26 1.35 1.32 0.49 230 444  W  
SNAP 1.55 1.70 1.62 1.14 30 554  W   11.5 SNAP 1.47 1.65 1.58 0.69 32 609  W  
SNAP 1.31 1.40 1.35 0.90 406 123  W   12 SNAP 1.86 2.18 1.88 0.92 249 44  W  
SNAP 0.96 1.24 1.23 0.70 55 76  W   12.5 SNAP 1.99 2.27 2.19 1.20 21 7  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 1.72 3.20 2.47 2.30 1 0  W   10 SNAP 0.70 0.86 0.85 0.22 83 0  W  
SNAP 1.92 2.22 1.72 1.95 1 0  W   10.5 SNAP 0.95 1.09 1.37 0.33 1 0  W  
SNAP 1.66 1.88 1.81 1.63 4 0  W   11 SNAP 0.77 1.65 1.32 0.48 19 0  W  
SNAP 1.00 2.16 1.62 1.35 8 0  W   11.5 SNAP 1.37 1.64 0.00 0.66 0 0  W  
SNAP 1.35 1.47 1.25 1.10 69 0  W   12 SNAP 1.73 1.94 0.00 0.88 0 0  W  
SNAP 1.11 1.28 0.95 0.89 10 0  W   12.5 SNAP 2.07 2.65 0.00 1.14 0 0  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 2.17 2.43 2.37 2.79 76 5324  S   10 SNAP 0.84 0.89 0.86 0.21 435 11022  S  
SNAP 1.83 1.89 1.84 2.12 735 4084  S   11 SNAP 1.33 1.37 1.36 0.42 2246 7699  S  
SNAP 1.42 1.45 1.47 1.56 1587 11012  S   12 SNAP 1.92 1.95 1.92 0.75 1502 6309  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.