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   0.646 0.647 46.79 -1.12

 
2021-12-03 - Calls 2021-12-03 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SNAP 2.18 3.10 1.74 0.00 5 38  W   44 SNAP 0.00 0.01 0.01 0.00 826 34486  W  
SNAP 1.22 2.10 1.91 0.00 717 265  W   45 SNAP 0.00 0.02 0.01 0.00 2851 4203  W  
SNAP 0.72 1.08 0.83 0.00 1640 1556  W   46 SNAP 0.01 0.07 0.04 0.00 4057 3056  W  
SNAP 0.02 0.06 0.03 0.00 3936 1245  W   47 SNAP 0.20 0.33 0.15 0.00 6976 5712  W  
SNAP 0.00 0.01 0.01 0.00 2724 2682  W   48 SNAP 1.07 1.27 1.20 0.00 1809 5059  W  
SNAP 0.00 0.01 0.02 0.00 2341 4378  W   49 SNAP 1.91 2.45 2.25 0.00 488 2322  W  
 
2021-12-10 - Calls 2021-12-10 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SNAP 3.50 3.75 2.87 3.29 26 215  W   44 SNAP 0.70 0.79 0.74 0.50 1050 448  W  
SNAP 2.72 3.00 2.85 2.58 868 261  W   45 SNAP 0.99 1.06 1.00 0.79 1333 1219  W  
SNAP 2.08 2.24 2.15 1.96 750 139  W   46 SNAP 1.27 1.41 1.29 1.17 1586 929  W  
SNAP 1.54 1.66 1.61 1.45 1126 376  W   47 SNAP 1.70 1.86 1.75 1.66 641 2614  W  
SNAP 1.12 1.18 1.25 1.04 2626 696  W   48 SNAP 2.24 2.42 2.24 2.25 338 567  W  
SNAP 0.80 0.84 0.84 0.72 1414 1025  W   49 SNAP 2.84 3.10 3.05 2.93 90 627  W  
 
2021-12-17 - Calls 2021-12-17 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SNAP 3.95 4.25 3.65 3.88 50 75  S   44 SNAP 1.18 1.29 1.39 1.09 1786 793  S  
SNAP 3.30 3.45 2.97 3.25 196 550  S   45 SNAP 1.51 1.62 1.51 1.45 2774 8567  S  
SNAP 2.69 2.84 2.90 2.68 256 218  S   46 SNAP 1.90 2.03 1.90 1.89 2486 1435  S  
SNAP 2.19 2.29 2.27 2.18 420 976  S   47 SNAP 2.32 2.49 2.46 2.39 1153 2041  S  
SNAP 1.73 1.85 1.60 1.76 328 913  S   48 SNAP 2.85 3.05 3.30 2.96 100 1779  S  
SNAP 1.38 1.48 1.42 1.39 434 929  S   49 SNAP 3.50 3.65 4.17 3.60 81 1358  S  
 
2021-12-23 - Calls 2021-12-23 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SNAP 4.20 4.60 3.70 4.30 3 0  W   44 SNAP 1.45 1.60 1.63 1.50 37 290  W  
SNAP 3.60 3.90 3.28 3.70 224 244  W   45 SNAP 1.77 1.93 2.17 1.90 263 304  W  
SNAP 3.00 3.25 2.64 3.15 32 47  W   46 SNAP 2.17 2.57 2.40 2.35 22 240  W  
SNAP 2.49 2.71 2.18 2.66 24 427  W   47 SNAP 2.64 2.87 3.10 2.86 243 194  W  
SNAP 1.96 2.24 2.00 2.23 156 477  W   48 SNAP 3.15 3.45 3.60 3.43 16 267  W  
SNAP 1.69 1.84 1.73 1.85 205 139  W   49 SNAP 3.80 4.05 4.55 4.06 21 450  W  
 
2021-12-31 - Calls 2021-12-31 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SNAP 4.55 4.95 4.15 4.78 50 8  Q   44 SNAP 1.76 2.00 1.90 1.97 15 134  Q  
SNAP 3.90 4.25 3.60 4.20 19 16  Q   45 SNAP 2.13 2.41 2.23 2.40 25 250  Q  
SNAP 3.30 3.75 3.15 3.67 31 14  Q   46 SNAP 2.43 2.88 2.79 2.87 34 130  Q  
SNAP 2.73 3.20 3.00 3.19 13 56  Q   47 SNAP 2.96 3.30 3.30 3.39 39 337  Q  
SNAP 2.32 2.70 2.23 2.76 183 133  Q   48 SNAP 3.50 3.80 4.06 3.95 4 84  Q  
SNAP 1.90 2.29 1.75 2.38 16 145  Q   49 SNAP 4.10 4.40 4.75 4.57 12 107  Q  
 
2022-01-07 - Calls 2022-01-07 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SNAP 4.85 5.30 0.00 5.15 0 0  W   44 SNAP 1.96 2.32 2.48 2.34 8 108  W  
SNAP 4.20 4.60 4.00 4.59 10 15  W   45 SNAP 2.31 2.74 2.89 2.77 25 84  W  
SNAP 3.75 4.05 3.40 4.07 43 32  W   46 SNAP 2.79 3.10 3.35 3.26 7 74  W  
SNAP 3.25 3.45 2.93 3.60 2 29  W   47 SNAP 3.30 3.55 3.84 3.78 3 114  W  
SNAP 2.77 3.00 2.92 3.17 14 65  W   48 SNAP 3.85 4.10 3.25 4.35 0 60  W  
SNAP 2.31 2.60 2.30 2.78 7 41  W   49 SNAP 4.45 4.70 5.05 4.96 9 35  W  
 
2022-01-14 - Calls 2022-01-14 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SNAP 4.35 4.95 0.00 4.95 0 0  W   45 SNAP 2.63 2.98 3.12 3.12 11 0  W  
SNAP 3.90 4.45 3.65 4.44 2 0  W   46 SNAP 3.10 3.50 0.00 3.61 0 0  W  
SNAP 3.35 3.90 3.30 3.97 3 0  W   47 SNAP 3.45 3.90 3.00 4.13 1 13  W  
SNAP 2.81 3.35 2.83 3.54 30 24  W   48 SNAP 4.10 4.45 4.73 4.70 5 0  W  
SNAP 2.41 3.05 2.35 3.14 7 1  W   49 SNAP 4.60 5.10 5.35 5.31 5 0  W  
 
2022-01-21 - Calls 2022-01-21 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SNAP 4.85 5.05 4.97 5.27 442 2300  S   45 SNAP 3.00 3.15 3.35 3.43 789 21518  S  
SNAP 3.75 4.00 3.90 4.30 328 2143  S   47 SNAP 3.90 4.10 4.29 4.46 217 8872  S  
 
2022-02-18 - Calls 2022-02-18 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SNAP 6.45 6.65 6.40 6.40 110 631  S   45 SNAP 4.50 4.70 4.55 4.47 232 6234  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.