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   0.463 0.659 15.67 0.16

 
2024-06-28 - Calls 2024-06-28 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SNAP 1.13 1.38 1.16 1.22 117 323  Q   14.5 SNAP 0.02 0.03 0.03 0.04 104 483  Q  
SNAP 0.73 0.87 0.74 0.80 617 810  Q   15 SNAP 0.06 0.09 0.08 0.12 153 1397  Q  
SNAP 0.38 0.41 0.38 0.47 1260 2078  Q   15.5 SNAP 0.20 0.23 0.21 0.29 1984 1352  Q  
SNAP 0.17 0.18 0.17 0.24 2730 3004  Q   16 SNAP 0.48 0.50 0.51 0.56 813 711  Q  
SNAP 0.06 0.08 0.08 0.10 2035 712  Q   16.5 SNAP 0.75 0.92 0.98 0.93 49 61  Q  
SNAP 0.02 0.03 0.02 0.04 393 1646  Q   17 SNAP 1.28 1.40 1.56 1.36 2 42  Q  
 
2024-07-05 - Calls 2024-07-05 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SNAP 1.23 1.36 1.25 1.44 8 112  W   14.5 SNAP 0.06 0.08 0.12 0.22 0 69  W  
SNAP 0.83 0.88 0.82 1.09 5 368  W   15 SNAP 0.14 0.17 0.17 0.36 302 584  W  
SNAP 0.50 0.55 0.51 0.80 854 613  W   15.5 SNAP 0.31 0.34 0.33 0.57 394 237  W  
SNAP 0.28 0.32 0.28 0.56 1149 1209  W   16 SNAP 0.58 0.62 0.61 0.83 50 201  W  
SNAP 0.14 0.17 0.16 0.38 141 412  W   16.5 SNAP 0.94 0.99 0.88 1.15 8 15  W  
SNAP 0.07 0.09 0.09 0.25 172 392  W   17 SNAP 1.30 1.43 1.55 1.51 2 6  W  
 
2024-07-12 - Calls 2024-07-12 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SNAP 1.28 1.70 1.19 1.68 0 915  W   14.5 SNAP 0.13 0.15 0.13 0.34 27 1166  W  
SNAP 0.79 0.99 1.01 1.35 360 784  W   15 SNAP 0.24 0.27 0.23 0.51 49 184  W  
SNAP 0.63 0.73 0.75 1.06 120 1612  W   15.5 SNAP 0.42 0.46 0.41 0.72 253 323  W  
SNAP 0.40 0.46 0.43 0.82 315 578  W   16 SNAP 0.49 0.74 0.68 0.97 42 120  W  
SNAP 0.24 0.30 0.29 0.62 42 67  W   16.5 SNAP 0.77 1.28 0.98 1.26 30 10  W  
SNAP 0.15 0.17 0.14 0.46 33 137  W   17 SNAP 1.36 1.67 1.96 1.60 0 2  W  
 
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 1.46 1.51 1.48 1.93 4 0  S   14.5 SNAP 0.23 0.27 0.24 0.43 44 0  S  
SNAP 1.10 1.15 1.10 1.61 517 8438  S   15 SNAP 0.38 0.41 0.40 0.59 566 15552  S  
SNAP 0.82 0.85 0.83 1.32 42 0  S   15.5 SNAP 0.58 0.61 0.56 0.80 35 0  S  
SNAP 0.59 0.61 0.59 1.07 5756 16056  S   16 SNAP 0.85 0.88 0.80 1.04 985 4394  S  
SNAP 0.41 0.44 0.42 0.86 298 0  S   16.5 SNAP 1.17 1.20 1.24 1.31 218 0  S  
SNAP 0.27 0.31 0.31 0.68 316 14572  S   17 SNAP 1.54 1.59 1.61 1.62 5 1392  S  
 
2024-07-26 - Calls 2024-07-26 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SNAP 1.35 2.36 2.28 2.19 0 11  W   14.5 SNAP 0.82 0.96 0.86 0.47 12 15  W  
SNAP 1.61 2.09 1.80 1.87 0 38  W   15 SNAP 1.05 1.17 1.10 0.64 66 50  W  
SNAP 1.56 1.64 1.58 1.59 12 71  W   15.5 SNAP 1.27 1.40 1.38 0.83 1 20  W  
SNAP 1.28 1.46 1.43 1.33 20 254  W   16 SNAP 1.56 1.68 1.85 1.06 0 37  W  
SNAP 1.11 1.24 1.22 1.11 104 56  W   16.5 SNAP 1.89 1.98 2.13 1.31 0 10  W  
SNAP 0.94 1.02 1.02 0.91 92 433  W   17 SNAP 2.03 2.31 2.45 1.60 0 43  W  
 
2024-08-02 - Calls 2024-08-02 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SNAP 1.92 2.24 0.00 2.48 0 0  W   14.5 SNAP 0.88 0.99 1.08 0.49 0 4  W  
SNAP 1.58 1.96 1.81 2.16 0 6  W   15 SNAP 1.14 1.21 1.28 0.65 5 44  W  
SNAP 1.48 1.72 1.67 1.87 16 19  W   15.5 SNAP 1.34 1.46 1.37 0.83 5 8  W  
SNAP 1.36 1.55 1.47 1.61 84 99  W   16 SNAP 1.60 1.75 1.90 1.04 0 102  W  
SNAP 1.17 1.30 1.27 1.37 0 8  W   16.5 SNAP 1.95 2.04 2.09 1.28 0 2  W  
SNAP 1.02 1.13 1.10 1.16 1 22  W   17 SNAP 1.92 2.38 0.00 1.54 0 0  W  
 
2024-08-16 - Calls 2024-08-16 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SNAP 2.04 2.06 2.04 2.80 435 9947  S   15 SNAP 1.24 1.28 1.24 0.60 35 33909  S  
SNAP 1.56 1.59 1.57 2.23 317 17465  S   16 SNAP 1.76 1.79 1.77 0.92 16 5957  S  
SNAP 1.17 1.20 1.18 1.75 427 10306  S   17 SNAP 2.37 2.42 2.36 1.33 286 7376  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.