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   0.554 0.636 9.21 0.96
 
2025-05-16 - Calls 2025-05-16 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SNAP 1.18 1.24 1.21 1.21 1051 7641  S   8 SNAP 0.02 0.03 0.03 0.00 1787 19503  S  
SNAP 0.72 0.76 0.71 0.73 3044 6854  S   8.5 SNAP 0.05 0.06 0.05 0.02 4413 2704  S  
SNAP 0.34 0.35 0.34 0.33 14541 15783  S   9 SNAP 0.14 0.15 0.14 0.12 4757 6890  S  
SNAP 0.10 0.11 0.10 0.10 11385 4146  S   9.5 SNAP 0.39 0.42 0.43 0.39 491 1019  S  
SNAP 0.02 0.03 0.03 0.02 3081 16294  S   10 SNAP 0.80 0.85 0.89 0.81 180 7446  S  
SNAP 0.01 0.02 0.01 0.00 1179 1824  S   10.5 SNAP 1.30 1.34 1.36 1.29 10 639  S  
 
2025-05-23 - Calls 2025-05-23 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SNAP 1.21 1.33 1.20 1.27 84 994  W   8 SNAP 0.03 0.04 0.04 0.04 885 2312  W  
SNAP 0.78 0.82 0.81 0.85 516 2158  W   8.5 SNAP 0.09 0.10 0.10 0.11 869 581  W  
SNAP 0.44 0.45 0.44 0.51 7999 1726  W   9 SNAP 0.23 0.25 0.25 0.27 1426 276  W  
SNAP 0.21 0.22 0.22 0.28 1278 2856  W   9.5 SNAP 0.48 0.52 0.51 0.54 128 207  W  
SNAP 0.07 0.09 0.09 0.13 1003 569  W   10 SNAP 0.78 0.90 0.88 0.89 6 127  W  
SNAP 0.03 0.04 0.03 0.06 331 3548  W   10.5 SNAP 1.30 1.35 1.36 1.31 72 80  W  
 
2025-05-30 - Calls 2025-05-30 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SNAP 1.25 1.29 1.26 1.37 2231 2646  W   8 SNAP 0.04 0.07 0.06 0.08 296 701  W  
SNAP 0.83 0.87 0.79 0.98 3347 4402  W   8.5 SNAP 0.13 0.15 0.15 0.19 176 295  W  
SNAP 0.51 0.53 0.52 0.66 2364 3495  W   9 SNAP 0.29 0.31 0.30 0.36 317 239  W  
SNAP 0.27 0.29 0.28 0.42 1457 1637  W   9.5 SNAP 0.55 0.58 0.60 0.62 355 48  W  
SNAP 0.13 0.14 0.13 0.25 1885 1535  W   10 SNAP 0.81 0.93 0.91 0.94 2 28  W  
SNAP 0.04 0.06 0.04 0.14 394 3305  W   10.5 SNAP 1.32 1.38 1.37 1.33 28 2  W  
 
2025-06-06 - Calls 2025-06-06 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SNAP 1.28 1.32 1.30 1.48 334 1250  W   8 SNAP 0.08 0.09 0.09 0.12 3520 3228  W  
SNAP 0.88 0.93 0.90 1.11 279 518  W   8.5 SNAP 0.18 0.20 0.20 0.24 92 446  W  
SNAP 0.58 0.61 0.58 0.79 559 1286  W   9 SNAP 0.35 0.38 0.38 0.42 39 73  W  
SNAP 0.34 0.37 0.35 0.55 2220 873  W   9.5 SNAP 0.61 0.64 0.65 0.66 20 167  W  
SNAP 0.19 0.20 0.18 0.36 344 413  W   10 SNAP 0.86 0.99 0.98 0.97 6 96  W  
SNAP 0.08 0.11 0.09 0.23 163 160  W   10.5 SNAP 0.99 1.41 2.72 1.33 0 8  W  
 
2025-06-13 - Calls 2025-06-13 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SNAP 1.29 1.41 0.98 1.60 10 32  W   8 SNAP 0.08 0.26 0.12 0.15 9 300  W  
SNAP 0.94 1.00 0.92 1.24 142 205  W   8.5 SNAP 0.23 0.26 0.25 0.27 138 72  W  
SNAP 0.62 0.68 0.60 0.93 93 129  W   9 SNAP 0.41 0.45 0.44 0.45 87 38  W  
SNAP 0.39 0.44 0.41 0.68 344 78  W   9.5 SNAP 0.66 0.86 0.89 0.68 14 6  W  
SNAP 0.22 0.26 0.25 0.48 273 139  W   10 SNAP 0.86 1.04 1.11 0.97 7 5  W  
SNAP 0.13 0.15 0.14 0.33 112 19  W   10.5 SNAP 1.02 1.45 2.39 1.30 0 29  W  
 
2025-06-20 - Calls 2025-06-20 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SNAP 1.36 1.40 1.36 1.74 1922 6932  S   8 SNAP 0.14 0.15 0.15 0.17 1515 10089  S  
SNAP 0.70 0.73 0.71 1.08 1433 7843  S   9 SNAP 0.46 0.48 0.49 0.46 1557 2901  S  
SNAP 0.29 0.30 0.29 0.61 6828 14661  S   10 SNAP 1.04 1.07 1.10 0.94 100 9578  S  
 
2025-06-27 - Calls 2025-06-27 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SNAP 0.82 1.60 0.91 1.90 0 21  Q   8 SNAP 0.14 0.21 0.21 0.18 1 2  Q  
SNAP 1.01 1.17 0.91 1.55 42 3  Q   8.5 SNAP 0.29 0.32 0.30 0.29 8 0  Q  
SNAP 0.72 0.76 0.75 1.24 263 42  Q   9 SNAP 0.48 0.50 0.50 0.45 10 0  Q  
SNAP 0.48 0.60 0.46 0.97 177 2  Q   9.5 SNAP 0.53 0.75 0.76 0.66 171 0  Q  
SNAP 0.30 0.34 0.31 0.75 51 1  Q   10 SNAP 1.06 1.12 0.00 0.90 0 0  Q  
SNAP 0.18 0.22 0.20 0.57 145 7  Q   10.5 SNAP 1.17 1.52 0.00 1.19 0 0  Q  
 
2025-07-18 - Calls 2025-07-18 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SNAP 1.49 1.55 1.50 2.43 1281 3910  S   8 SNAP 0.25 0.26 0.27 0.16 297 3663  S  
SNAP 0.87 0.90 0.86 1.78 570 4773  S   9 SNAP 0.60 0.61 0.61 0.38 477 2763  S  
SNAP 0.44 0.46 0.44 1.25 1690 13867  S   10 SNAP 1.16 1.19 1.19 0.72 238 3031  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.