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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| SNAP251121C00001000 | 10/29 1:45 PM | 1.00 | 6.65 | 6 | 6.95 | 0.00 | 0.00% | 2 | 21 | 735.94% | Yes |
| SNAP251121C00002000 | 10/13 10:58 AM | 2.00 | 7.15 | 4.8 | 5.95 | 0.00 | 0.00% | 1 | 3 | 384.38% | Yes |
| SNAP251121C00003000 | 11/4 10:19 AM | 3.00 | 4.67 | 4 | 4.95 | 0.00 | 0.00% | 2 | 29 | 337.50% | Yes |
| SNAP251121C00004000 | 10/29 12:55 PM | 4.00 | 3.80 | 2.97 | 3.95 | 0.00 | 0.00% | 8 | 131 | 237.50% | Yes |
| SNAP251121C00004500 | 10/21 11:28 AM | 4.50 | 3.45 | 2.53 | 3.15 | 0.00 | 0.00% | 0 | 1 | 140.63% | Yes |
| SNAP251121C00005000 | 11/4 2:41 PM | 5.00 | 2.65 | 2.19 | 2.57 | 0.00 | 0.00% | 4 | 995 | 135.16% | Yes |
| SNAP251121C00005500 | 11/4 3:24 PM | 5.50 | 2.06 | 1.62 | 2.21 | 0.00 | 0.00% | 1 | 5 | 120.31% | Yes |
| SNAP251121C00006000 | 11/5 3:55 PM | 6.00 | 1.43 | 1.31 | 1.51 | -0.24 | -14.37% | 207 | 5006 | 91.41% | Yes |
| SNAP251121C00006500 | 11/5 3:54 PM | 6.50 | 1.10 | 1.06 | 1.15 | -0.18 | -14.06% | 32 | 44 | 105.47% | Yes |
| SNAP251121C00007000 | 11/5 3:59 PM | 7.00 | 0.85 | 0.83 | 0.85 | -0.11 | -11.46% | 3753 | 7921 | 110.55% | Yes |
| SNAP251121C00007500 | 11/5 3:59 PM | 7.50 | 0.63 | 0.6 | 0.63 | -0.09 | -12.50% | 3096 | 2798 | 111.72% | No |
| SNAP251121C00008000 | 11/5 3:59 PM | 8.00 | 0.47 | 0.44 | 0.46 | -0.02 | -4.08% | 5019 | 38471 | 114.06% | No |
| SNAP251121C00008500 | 11/5 3:56 PM | 8.50 | 0.34 | 0.31 | 0.34 | -0.02 | -5.56% | 3030 | 2752 | 115.63% | No |
| SNAP251121C00009000 | 11/5 3:59 PM | 9.00 | 0.24 | 0.23 | 0.24 | -0.02 | -7.69% | 1696 | 37876 | 117.58% | No |
| SNAP251121C00009500 | 11/5 3:59 PM | 9.50 | 0.18 | 0.16 | 0.18 | -0.01 | -5.26% | 651 | 1733 | 119.53% | No |
| SNAP251121C00010000 | 11/5 3:58 PM | 10.00 | 0.13 | 0.12 | 0.13 | -0.01 | -7.14% | 4939 | 22254 | 121.48% | No |
| SNAP251121C00010500 | 11/5 3:59 PM | 10.50 | 0.09 | 0.09 | 0.12 | -0.01 | -10.00% | 4192 | 156 | 127.73% | No |
| SNAP251121C00011000 | 11/5 3:38 PM | 11.00 | 0.06 | 0.06 | 0.07 | -0.02 | -25.00% | 314 | 15668 | 124.22% | No |
| SNAP251121C00011500 | 11/5 3:27 PM | 11.50 | 0.05 | 0.05 | 0.06 | 0.01 | 25.00% | 281 | 126 | 129.69% | No |
| SNAP251121C00012000 | 11/5 2:44 PM | 12.00 | 0.04 | 0.04 | 0.05 | -0.02 | -33.33% | 63 | 7135 | 132.81% | No |
| SNAP251121C00012500 | 10/31 10:07 AM | 12.50 | 0.06 | 0 | 1.8 | 0.00 | 0.00% | 4 | 26 | 338.28% | No |
| SNAP251121C00013000 | 11/5 3:49 PM | 13.00 | 0.02 | 0 | 0.1 | -0.02 | -50.00% | 294 | 10198 | 151.56% | No |
| SNAP251121C00013500 | 10/21 11:58 AM | 13.50 | 0.06 | 0.01 | 1.69 | 0.00 | 0.00% | 0 | 1 | 351.17% | No |
| SNAP251121C00014000 | 11/5 3:59 PM | 14.00 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 2 | 1381 | 148.44% | No |
| SNAP251121C00015000 | 11/5 2:17 PM | 15.00 | 0.02 | 0 | 0.03 | 0.00 | 0.00% | 12 | 3801 | 150.00% | No |
| SNAP251121C00016000 | 11/5 3:52 PM | 16.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 13 | 781 | 159.38% | No |
| SNAP251121C00020000 | 11/5 9:56 AM | 20.00 | 0.02 | 0 | 0.01 | 0.00 | 0.00% | 5 | 1324 | 175.00% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| SNAP251121P00002000 | 10/27 11:17 AM | 2.00 | 0.01 | 0 | 1.76 | 0.00 | 0.00% | 2 | 26 | 906.25% | No |
| SNAP251121P00003000 | 9/16 1:48 PM | 3.00 | 0.03 | 0 | 0.06 | 0.00 | 0.00% | 1 | 6 | 225.00% | No |
| SNAP251121P00004000 | 11/5 11:58 AM | 4.00 | 0.01 | 0 | 0.03 | -0.01 | -50.00% | 1 | 2851 | 140.63% | No |
| SNAP251121P00005000 | 11/5 3:59 PM | 5.00 | 0.04 | 0.02 | 0.04 | 0.01 | 33.33% | 251 | 859 | 107.81% | No |
| SNAP251121P00005500 | 11/5 3:52 PM | 5.50 | 0.07 | 0.06 | 0.07 | 0.02 | 40.00% | 99 | 70 | 101.56% | No |
| SNAP251121P00006000 | 11/5 3:59 PM | 6.00 | 0.15 | 0.15 | 0.16 | 0.04 | 36.36% | 14642 | 35929 | 103.91% | No |
| SNAP251121P00006500 | 11/5 3:59 PM | 6.50 | 0.29 | 0.28 | 0.3 | 0.04 | 16.00% | 3569 | 5675 | 102.73% | No |
| SNAP251121P00007000 | 11/5 3:59 PM | 7.00 | 0.51 | 0.5 | 0.52 | 0.10 | 24.39% | 2808 | 24623 | 105.66% | No |
| SNAP251121P00007500 | 11/5 3:56 PM | 7.50 | 0.80 | 0.79 | 0.82 | 0.11 | 15.94% | 1680 | 3297 | 110.16% | Yes |
| SNAP251121P00008000 | 11/5 3:59 PM | 8.00 | 1.15 | 1.1 | 1.15 | 0.14 | 13.86% | 1146 | 29892 | 109.77% | Yes |
| SNAP251121P00008500 | 11/5 3:36 PM | 8.50 | 1.43 | 1.46 | 1.57 | 0.11 | 8.33% | 14 | 349 | 113.87% | Yes |
| SNAP251121P00009000 | 11/5 3:51 PM | 9.00 | 1.93 | 1.86 | 2 | 0.20 | 11.56% | 146 | 16142 | 116.41% | Yes |
| SNAP251121P00009500 | 11/4 3:12 PM | 9.50 | 2.12 | 2.1 | 2.49 | 0.00 | 0.00% | 9 | 283 | 99.61% | Yes |
| SNAP251121P00010000 | 11/5 1:33 PM | 10.00 | 2.77 | 2.7 | 2.96 | 0.15 | 5.73% | 4 | 5370 | 123.05% | Yes |
| SNAP251121P00011000 | 11/5 2:31 PM | 11.00 | 3.65 | 3.55 | 4.45 | 0.15 | 4.29% | 3 | 1399 | 189.45% | Yes |
| SNAP251121P00011500 | 11/3 11:11 AM | 11.50 | 3.50 | 4.05 | 4.75 | 0.00 | 0.00% | 1 | 2 | 177.34% | Yes |
| SNAP251121P00012000 | 11/5 2:18 PM | 12.00 | 4.47 | 4.2 | 4.85 | 0.27 | 6.43% | 1 | 136 | 174.22% | Yes |
| SNAP251121P00013000 | 10/13 1:11 PM | 13.00 | 5.10 | 5.35 | 6.5 | 0.00 | 0.00% | 120 | 154 | 214.45% | Yes |
| SNAP251121P00014000 | 10/8 10:40 AM | 14.00 | 5.90 | 6.5 | 7.45 | 0.00 | 0.00% | 100 | 205 | 245.31% | Yes |
| SNAP251121P00015000 | 11/4 12:16 PM | 15.00 | 7.45 | 7.5 | 8.5 | 0.00 | 0.00% | 2 | 36 | 267.97% | Yes |
| SNAP251121P00016000 | 11/5 3:38 PM | 16.00 | 8.65 | 7.4 | 9.5 | 0.02 | 0.23% | 200 | 0 | 387.30% | Yes |
| SNAP251121P00020000 | 11/5 3:38 PM | 20.00 | 12.63 | 11.7 | 13.5 | 0.22 | 1.77% | 200 | 0 | 441.80% | Yes |
