Explore strikes, OI, IV and strategy data for SNAP.
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| SNAP251114C00003000 | 11/5 12:20 PM | 3.00 | 4.50 | 4 | 5.6 | 0.08 | 1.81% | 5 | 2 | 634.38% | Yes |
| SNAP251114C00005000 | 10/30 11:28 AM | 5.00 | 1.72 | 2.04 | 3.3 | 0.00 | 0.00% | 5 | 10 | 296.88% | Yes |
| SNAP251114C00005500 | 11/5 3:43 PM | 5.50 | 1.85 | 1.55 | 2.54 | -0.55 | -22.92% | 45 | 1 | 206.25% | Yes |
| SNAP251114C00006000 | 11/5 3:56 PM | 6.00 | 1.37 | 1.37 | 1.56 | -0.22 | -13.84% | 104 | 699 | 138.67% | Yes |
| SNAP251114C00006500 | 11/5 3:52 PM | 6.50 | 1.03 | 1.04 | 1.09 | -0.32 | -23.70% | 65 | 51 | 127.34% | Yes |
| SNAP251114C00007000 | 11/5 3:59 PM | 7.00 | 0.79 | 0.74 | 0.81 | -0.10 | -11.24% | 830 | 1336 | 130.08% | Yes |
| SNAP251114C00007500 | 11/5 3:59 PM | 7.50 | 0.57 | 0.55 | 0.58 | -0.04 | -6.56% | 3557 | 2023 | 135.55% | No |
| SNAP251114C00008000 | 11/5 3:59 PM | 8.00 | 0.40 | 0.4 | 0.41 | -0.03 | -6.98% | 8517 | 3120 | 139.06% | No |
| SNAP251114C00008500 | 11/5 3:59 PM | 8.50 | 0.29 | 0.28 | 0.29 | -0.03 | -9.38% | 1234 | 12054 | 141.41% | No |
| SNAP251114C00009000 | 11/5 3:59 PM | 9.00 | 0.20 | 0.19 | 0.2 | -0.01 | -4.76% | 2422 | 6252 | 142.19% | No |
| SNAP251114C00009500 | 11/5 3:59 PM | 9.50 | 0.14 | 0.12 | 0.14 | 0.00 | 0.00% | 123 | 2189 | 142.58% | No |
| SNAP251114C00010000 | 11/5 3:59 PM | 10.00 | 0.10 | 0.1 | 0.11 | -0.01 | -9.09% | 6570 | 2545 | 150.78% | No |
| SNAP251114C00010500 | 11/5 3:59 PM | 10.50 | 0.07 | 0.06 | 0.07 | -0.01 | -12.50% | 241 | 610 | 148.44% | No |
| SNAP251114C00011000 | 11/5 3:54 PM | 11.00 | 0.05 | 0.05 | 0.06 | 0.00 | 0.00% | 204 | 180 | 156.25% | No |
| SNAP251114C00011500 | 11/5 11:37 AM | 11.50 | 0.04 | 0.03 | 0.05 | -0.02 | -33.33% | 1 | 3826 | 157.81% | No |
| SNAP251114C00012000 | 11/5 11:48 AM | 12.00 | 0.03 | 0.01 | 0.05 | -0.02 | -40.00% | 121 | 357 | 160.94% | No |
| SNAP251114C00012500 | 11/4 10:40 AM | 12.50 | 0.08 | 0.02 | 0.05 | 0.00 | 0.00% | 1 | 97 | 176.56% | No |
| SNAP251114C00013000 | 11/5 3:53 PM | 13.00 | 0.05 | 0.01 | 0.06 | 0.00 | 0.00% | 1 | 118 | 185.94% | No |
| SNAP251114C00013500 | 11/5 3:54 PM | 13.50 | 0.05 | 0 | 0.05 | -0.05 | -50.00% | 1 | 2 | 184.38% | No |
| SNAP251114C00014000 | 11/5 3:53 PM | 14.00 | 0.04 | 0 | 0.04 | -0.02 | -33.33% | 1 | 2 | 187.50% | No |
| SNAP251114C00015000 | 11/3 2:47 PM | 15.00 | 0.01 | 0 | 0.02 | 0.00 | 0.00% | 75 | 76 | 184.38% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| SNAP251114P00004500 | 11/5 10:21 AM | 4.50 | 0.03 | 0 | 0.03 | 0.01 | 50.00% | 1 | 13 | 153.13% | No |
| SNAP251114P00005000 | 11/5 3:33 PM | 5.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 510 | 3 | 121.88% | No |
| SNAP251114P00005500 | 11/5 3:59 PM | 5.50 | 0.05 | 0.04 | 0.05 | 0.01 | 25.00% | 523 | 398 | 121.09% | No |
| SNAP251114P00006000 | 11/5 3:59 PM | 6.00 | 0.13 | 0.11 | 0.13 | 0.04 | 44.44% | 7391 | 631 | 122.66% | No |
| SNAP251114P00006500 | 11/5 3:59 PM | 6.50 | 0.26 | 0.25 | 0.27 | 0.06 | 30.00% | 1668 | 1193 | 126.17% | No |
| SNAP251114P00007000 | 11/5 3:59 PM | 7.00 | 0.48 | 0.46 | 0.49 | 0.11 | 29.73% | 2454 | 3148 | 130.08% | No |
| SNAP251114P00007500 | 11/5 3:59 PM | 7.50 | 0.76 | 0.74 | 0.76 | 0.12 | 18.75% | 903 | 980 | 132.42% | Yes |
| SNAP251114P00008000 | 11/5 3:51 PM | 8.00 | 1.11 | 1.06 | 1.12 | 0.17 | 18.09% | 1274 | 1382 | 135.94% | Yes |
| SNAP251114P00008500 | 11/5 3:51 PM | 8.50 | 1.48 | 1.41 | 1.54 | 0.18 | 13.85% | 144 | 519 | 139.06% | Yes |
| SNAP251114P00009000 | 11/5 2:35 PM | 9.00 | 1.79 | 1.83 | 1.95 | 0.11 | 6.55% | 42 | 98 | 141.02% | Yes |
| SNAP251114P00009500 | 10/29 2:03 PM | 9.50 | 1.90 | 1.89 | 2.64 | 0.00 | 0.00% | 40 | 117 | 117.19% | Yes |
| SNAP251114P00010000 | 10/17 3:01 PM | 10.00 | 2.59 | 2.1 | 3.15 | 0.00 | 0.00% | 5 | 122 | 250.00% | Yes |
| SNAP251114P00010500 | 11/5 3:06 PM | 10.50 | 3.17 | 3.1 | 3.4 | -1.03 | -24.52% | 5 | 122 | 139.84% | Yes |
| SNAP251114P00013000 | 11/4 9:34 AM | 13.00 | 5.40 | 5 | 6.2 | 0.00 | 0.00% | 1 | 63 | 360.16% | Yes |
