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   0.561 0.728 12 -0.41
 
2024-12-13 - Calls 2024-12-13 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SNAP 1.47 1.56 1.53 1.50 22 443  W   10.5 SNAP 0.00 0.01 0.01 0.00 34 738  W  
SNAP 1.00 1.07 1.05 1.00 330 835  W   11 SNAP 0.00 0.02 0.02 0.00 56 1047  W  
SNAP 0.53 0.57 0.57 0.53 200 590  W   11.5 SNAP 0.04 0.05 0.05 0.03 195 3201  W  
SNAP 0.21 0.25 0.23 0.18 952 2340  W   12 SNAP 0.09 0.22 0.21 0.18 1471 3922  W  
SNAP 0.08 0.09 0.08 0.03 4469 4958  W   12.5 SNAP 0.53 0.59 0.57 0.53 4436 7718  W  
SNAP 0.02 0.03 0.02 0.00 7789 10112  W   13 SNAP 0.97 1.05 1.00 1.00 78 906  W  
SNAP 0.01 0.02 0.01 0.00 2157 5505  W   13.5 SNAP 1.46 1.54 1.43 1.50 4 1399  W  
 
2024-12-20 - Calls 2024-12-20 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SNAP 1.32 1.86 1.91 1.58 12 1103  S   10.5 SNAP 0.02 0.04 0.02 0.06 4 330  S  
SNAP 0.92 1.25 1.18 1.17 74 11321  S   11 SNAP 0.07 0.09 0.08 0.14 104 6121  S  
SNAP 0.70 0.76 0.72 0.81 36 15723  S   11.5 SNAP 0.19 0.22 0.14 0.28 47 1864  S  
SNAP 0.43 0.47 0.47 0.53 561 6761  S   12 SNAP 0.41 0.44 0.40 0.50 1413 5076  S  
SNAP 0.25 0.27 0.26 0.32 2575 2420  S   12.5 SNAP 0.71 0.76 0.71 0.80 1636 1091  S  
SNAP 0.13 0.15 0.13 0.19 2719 42000  S   13 SNAP 1.08 1.15 0.96 1.16 3 1896  S  
SNAP 0.07 0.09 0.09 0.10 564 1186  S   13.5 SNAP 1.38 1.71 1.38 1.57 4 130  S  
 
2024-12-27 - Calls 2024-12-27 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SNAP 1.55 1.64 2.25 1.73 3 350  W   10.5 SNAP 0.05 0.07 0.05 0.15 13 495  W  
SNAP 1.14 1.21 1.28 1.35 24 313  W   11 SNAP 0.13 0.15 0.10 0.27 7 159  W  
SNAP 0.79 0.86 0.85 1.02 217 409  W   11.5 SNAP 0.27 0.30 0.26 0.43 132 191  W  
SNAP 0.52 0.57 0.56 0.75 33 1006  W   12 SNAP 0.49 0.54 0.51 0.66 62 200  W  
SNAP 0.34 0.37 0.38 0.53 75 355  W   12.5 SNAP 0.80 0.85 0.66 0.94 37 386  W  
SNAP 0.21 0.24 0.25 0.37 269 2098  W   13 SNAP 1.15 1.23 1.04 1.27 7 91  W  
SNAP 0.13 0.15 0.22 0.25 329 553  W   13.5 SNAP 1.43 1.65 1.22 1.64 0 75  W  
 
2025-01-03 - Calls 2025-01-03 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SNAP 1.61 1.71 1.70 1.90 0 35  W   10.5 SNAP 0.10 0.12 0.10 0.22 6 1597  W  
SNAP 1.22 1.30 1.43 1.54 30 230  W   11 SNAP 0.19 0.23 0.17 0.35 88 214  W  
SNAP 0.89 0.95 0.95 1.22 6 165  W   11.5 SNAP 0.36 0.40 0.30 0.53 29 116  W  
SNAP 0.63 0.69 0.66 0.95 110 697  W   12 SNAP 0.59 0.63 0.59 0.75 4551 2849  W  
SNAP 0.44 0.48 0.50 0.73 34 583  W   12.5 SNAP 0.89 0.94 0.81 1.02 29 68  W  
SNAP 0.30 0.34 0.36 0.54 115 1050  W   13 SNAP 1.23 1.30 1.13 1.33 15 101  W  
SNAP 0.20 0.24 0.24 0.40 0 272  W   13.5 SNAP 1.63 1.72 1.43 1.68 1 50  W  
 
2025-01-10 - Calls 2025-01-10 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SNAP 1.65 1.76 2.13 2.08 0 20  W   10.5 SNAP 0.12 0.19 0.14 0.28 45 37  W  
SNAP 1.28 1.39 1.80 1.73 1 9  W   11 SNAP 0.26 0.28 0.23 0.41 32 59  W  
SNAP 0.96 1.05 1.15 1.42 0 12  W   11.5 SNAP 0.42 0.47 0.41 0.59 21 144  W  
SNAP 0.71 0.79 0.94 1.15 3 100  W   12 SNAP 0.66 0.72 0.61 0.81 0 23  W  
SNAP 0.50 0.57 0.73 0.92 6 194  W   12.5 SNAP 0.94 1.02 0.80 1.06 4 22  W  
SNAP 0.37 0.42 0.41 0.72 106 104  W   13 SNAP 1.28 1.38 1.22 1.35 0 13  W  
SNAP 0.25 0.31 0.42 0.56 1 151  W   13.5 SNAP 1.66 1.76 1.27 1.68 0 4  W  
 
2025-01-17 - Calls 2025-01-17 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SNAP 1.38 1.44 1.45 1.93 6109 23942  S   11 SNAP 0.32 0.35 0.28 0.45 464 12945  S  
SNAP 0.81 0.85 0.87 1.35 724 20759  S   12 SNAP 0.74 0.77 0.76 0.83 259 18302  S  
SNAP 0.46 0.48 0.47 0.91 16546 50488  S   13 SNAP 1.36 1.42 1.39 1.34 81 3270  S  
 
2025-01-24 - Calls 2025-01-24 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SNAP 1.77 1.89 0.00 2.48 0 0  W   10.5 SNAP 0.22 0.26 0.24 0.33 0 16  W  
SNAP 1.42 1.54 1.73 2.14 1 103  W   11 SNAP 0.36 0.41 0.33 0.47 1 12  W  
SNAP 1.12 1.23 1.64 1.84 10 24  W   11.5 SNAP 0.55 0.64 0.46 0.63 5 29  W  
SNAP 0.90 0.93 0.98 1.56 10 164  W   12 SNAP 0.79 0.88 0.65 0.82 40 53  W  
SNAP 0.67 0.73 0.85 1.32 22 463  W   12.5 SNAP 1.08 1.17 1.02 1.05 0 188  W  
SNAP 0.50 0.57 0.66 1.11 143 89  W   13 SNAP 1.41 1.50 0.00 1.31 0 0  W  
SNAP 0.37 0.44 0.47 0.92 10 31  W   13.5 SNAP 1.79 1.89 1.59 1.59 0 41  W  
 
2025-02-21 - Calls 2025-02-21 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SNAP 2.07 2.13 2.18 3.15 13 5687  S   11 SNAP 0.97 1.00 0.97 0.40 58 5025  S  
SNAP 1.58 1.65 1.65 2.56 246 2242  S   12 SNAP 1.48 1.51 1.48 0.65 58 1421  S  
SNAP 1.21 1.26 1.24 2.06 172 7512  S   13 SNAP 2.08 2.12 2.09 0.99 9 772  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.