WhaleQuant.io

SNAP Options Chain Overview

Explore strikes, OI, IV and strategy data for SNAP.

Call Option Chain Data

Contract Last Trade Date Strike Last Bid Ask Change % Chg Volume Open Int. Implied Vol ITM
SNAP251107C00003000 11/4 10:43 AM 3.00 4.61 3.3 6.4 0.00 0.00% 4 3 1206.25% Yes
SNAP251107C00003500 11/5 12:20 PM 3.50 3.94 3.35 4.95 -0.08 -1.99% 5 3 860.94% Yes
SNAP251107C00004000 11/5 3:31 PM 4.00 3.47 3.05 4.35 -0.23 -6.22% 7 10 776.56% Yes
SNAP251107C00004500 11/5 3:42 PM 4.50 2.80 2.51 3.3 -0.41 -12.77% 3 12 420.31% Yes
SNAP251107C00005000 11/5 3:47 PM 5.00 2.28 2.2 3.4 -0.36 -13.64% 12 17 621.88% Yes
SNAP251107C00005500 11/5 2:52 PM 5.50 2.01 0.59 3.25 0.04 2.03% 99 5 290.63% Yes
SNAP251107C00006000 11/5 3:58 PM 6.00 1.40 1.24 1.5 -0.17 -10.83% 371 651 187.50% Yes
SNAP251107C00006500 11/5 3:58 PM 6.50 1.00 0.98 1.03 -0.16 -13.79% 892 2387 203.91% Yes
SNAP251107C00007000 11/5 3:59 PM 7.00 0.73 0.72 0.75 -0.07 -8.75% 7693 2559 221.88% Yes
SNAP251107C00007500 11/5 3:59 PM 7.50 0.53 0.5 0.53 -0.03 -5.36% 20839 5834 228.13% No
SNAP251107C00008000 11/5 3:59 PM 8.00 0.33 0.33 0.34 -0.05 -13.16% 44065 39301 225.78% No
SNAP251107C00008500 11/5 3:59 PM 8.50 0.23 0.22 0.23 -0.01 -4.17% 19071 12306 231.25% No
SNAP251107C00009000 11/5 3:59 PM 9.00 0.13 0.13 0.15 -0.02 -13.33% 17298 26133 230.47% No
SNAP251107C00009500 11/5 3:59 PM 9.50 0.09 0.09 0.1 -0.01 -10.00% 5612 11093 237.50% No
SNAP251107C00010000 11/5 3:59 PM 10.00 0.06 0.05 0.06 0.00 0.00% 26147 26235 234.38% No
SNAP251107C00010500 11/5 3:58 PM 10.50 0.04 0.03 0.04 -0.01 -20.00% 1435 3597 237.50% No
SNAP251107C00011000 11/5 3:59 PM 11.00 0.03 0.02 0.03 0.00 0.00% 2016 15201 243.75% No
SNAP251107C00011500 11/5 3:58 PM 11.50 0.02 0.01 0.02 -0.01 -33.33% 275 1117 243.75% No
SNAP251107C00012000 11/5 3:59 PM 12.00 0.01 0 0.02 -0.01 -50.00% 2009 1827 250.00% No
SNAP251107C00012500 11/5 3:57 PM 12.50 0.01 0 0.01 -0.03 -75.00% 1656 428 237.50% No
SNAP251107C00013000 11/5 3:51 PM 13.00 0.01 0 0.01 0.00 0.00% 528 464 262.50% No
SNAP251107C00013500 11/5 2:44 PM 13.50 0.01 0 0.01 0.00 0.00% 8 111 275.00% No
SNAP251107C00014000 11/5 11:36 AM 14.00 0.01 0 0.01 0.00 0.00% 104 78 287.50% No
SNAP251107C00015000 11/4 3:35 PM 15.00 0.01 0 0.01 0.00 0.00% 6 208 312.50% No

Put Option Chain Data

Contract Last Trade Date Strike Last Bid Ask Change % Chg Volume Open Int. Implied Vol ITM
SNAP251107P00003000 11/3 12:42 PM 3.00 0.04 0 0.01 0.00 0.00% 2 3 412.50% No
SNAP251107P00004500 11/5 3:11 PM 4.50 0.01 0 0.01 -0.02 -66.67% 103 5 237.50% No
SNAP251107P00005000 11/5 3:57 PM 5.00 0.01 0 0.01 0.00 0.00% 3066 1260 187.50% No
SNAP251107P00005500 11/5 3:59 PM 5.50 0.02 0.02 0.03 0.01 100.00% 8275 13228 193.75% No
SNAP251107P00006000 11/5 3:59 PM 6.00 0.07 0.07 0.08 0.01 16.67% 15463 16665 192.19% No
SNAP251107P00006500 11/5 3:59 PM 6.50 0.19 0.19 0.2 0.05 35.71% 30588 26260 199.22% No
SNAP251107P00007000 11/5 3:59 PM 7.00 0.44 0.42 0.43 0.12 37.50% 16575 23491 217.97% No
SNAP251107P00007500 11/5 3:59 PM 7.50 0.70 0.69 0.72 0.12 20.69% 9014 11051 224.22% Yes
SNAP251107P00008000 11/5 3:54 PM 8.00 1.03 1.02 1.06 0.13 14.44% 2555 7766 228.13% Yes
SNAP251107P00008500 11/5 3:56 PM 8.50 1.42 1.38 1.44 0.18 14.52% 890 2400 224.22% Yes
SNAP251107P00009000 11/5 3:54 PM 9.00 1.81 1.76 1.9 0.17 10.37% 19 7281 225.00% Yes
SNAP251107P00009500 11/3 2:43 PM 9.50 1.78 1.9 2.67 0.00 0.00% 2 279 229.69% Yes
SNAP251107P00010000 11/5 2:42 PM 10.00 2.75 2.44 3.3 0.29 11.79% 109 405 317.19% Yes
SNAP251107P00010500 11/5 2:42 PM 10.50 3.14 3.05 3.6 0.37 13.36% 7 148 318.75% Yes
SNAP251107P00011000 11/5 11:26 AM 11.00 3.87 3.5 4.7 0.55 16.57% 1 83 500.78% Yes
SNAP251107P00011500 11/5 11:26 AM 11.50 4.26 3.9 4.6 0.31 7.85% 5 162 301.56% Yes
SNAP251107P00013000 11/5 2:15 PM 13.00 6.07 5.45 6.15 1.72 39.54% 1 8 417.19% Yes
SNAP251107P00014000 11/4 3:09 PM 14.00 6.27 5.65 7.9 0.00 0.00% 1 1 428.13% Yes