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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| SNAP251128C00005000 | 10/10 9:45 AM | 5.00 | 3.50 | 1.11 | 3.5 | 0.00 | 0.00% | 0 | 0 | 65.63% | Yes |
| SNAP251128C00005500 | 11/5 3:21 PM | 5.50 | 1.99 | 0.65 | 2.74 | 0.63 | 46.32% | 5 | 12 | 264.84% | Yes |
| SNAP251128C00006000 | 11/5 3:47 PM | 6.00 | 1.70 | 1.35 | 1.61 | -0.30 | -15.00% | 3 | 1 | 92.58% | Yes |
| SNAP251128C00006500 | 11/5 1:11 PM | 6.50 | 1.19 | 1.07 | 1.19 | -0.19 | -13.77% | 31 | 20 | 92.97% | Yes |
| SNAP251128C00007000 | 11/5 3:58 PM | 7.00 | 0.88 | 0.85 | 0.88 | -0.13 | -12.87% | 139 | 26 | 96.68% | Yes |
| SNAP251128C00007500 | 11/5 3:58 PM | 7.50 | 0.65 | 0.63 | 0.66 | -0.07 | -9.72% | 1343 | 1271 | 98.05% | No |
| SNAP251128C00008000 | 11/5 3:58 PM | 8.00 | 0.48 | 0.45 | 0.49 | -0.07 | -12.73% | 369 | 1844 | 98.83% | No |
| SNAP251128C00008500 | 11/5 3:59 PM | 8.50 | 0.35 | 0.35 | 0.37 | -0.05 | -12.50% | 168 | 657 | 102.54% | No |
| SNAP251128C00009000 | 11/5 3:59 PM | 9.00 | 0.25 | 0.24 | 0.26 | -0.04 | -13.79% | 708 | 750 | 101.56% | No |
| SNAP251128C00009500 | 11/5 3:53 PM | 9.50 | 0.17 | 0.17 | 0.19 | -0.03 | -15.00% | 100 | 597 | 102.34% | No |
| SNAP251128C00010000 | 11/5 3:51 PM | 10.00 | 0.13 | 0.12 | 0.15 | -0.03 | -18.75% | 161 | 1659 | 104.69% | No |
| SNAP251128C00010500 | 11/5 3:47 PM | 10.50 | 0.12 | 0.08 | 0.13 | 0.00 | 0.00% | 12 | 35 | 107.42% | No |
| SNAP251128C00011000 | 11/5 3:46 PM | 11.00 | 0.07 | 0.06 | 0.09 | 0.00 | 0.00% | 97 | 21 | 107.81% | No |
| SNAP251128C00011500 | 11/5 12:14 PM | 11.50 | 0.06 | 0.04 | 0.08 | -0.06 | -50.00% | 1 | 4 | 110.94% | No |
| SNAP251128C00012000 | 11/4 10:28 AM | 12.00 | 0.07 | 0.03 | 0.07 | 0.00 | 0.00% | 37 | 23 | 114.06% | No |
| SNAP251128C00012500 | 11/5 1:35 PM | 12.50 | 0.05 | 0.02 | 0.06 | -0.04 | -44.44% | 1 | 13 | 116.41% | No |
| SNAP251128C00013000 | 10/29 2:15 PM | 13.00 | 0.07 | 0.02 | 0.4 | 0.00 | 0.00% | 8 | 29 | 176.95% | No |
| SNAP251128C00014000 | 10/24 9:50 AM | 14.00 | 0.10 | 0.01 | 0.17 | 0.00 | 0.00% | 1 | 8 | 157.03% | No |
| SNAP251128C00015000 | 10/31 3:15 PM | 15.00 | 0.03 | 0.01 | 0.17 | 0.00 | 0.00% | 7 | 40 | 169.53% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| SNAP251128P00005000 | 11/5 2:36 PM | 5.00 | 0.02 | 0.01 | 0.04 | -0.02 | -50.00% | 1 | 52 | 87.50% | No |
| SNAP251128P00005500 | 11/5 3:47 PM | 5.50 | 0.06 | 0.05 | 0.09 | 0.00 | 0.00% | 59 | 263 | 87.50% | No |
| SNAP251128P00006000 | 11/5 3:56 PM | 6.00 | 0.16 | 0.15 | 0.17 | 0.03 | 23.08% | 156 | 288 | 88.28% | No |
| SNAP251128P00006500 | 11/5 3:59 PM | 6.50 | 0.32 | 0.31 | 0.33 | 0.06 | 23.08% | 153 | 603 | 91.41% | No |
| SNAP251128P00007000 | 11/5 3:59 PM | 7.00 | 0.52 | 0.52 | 0.55 | 0.08 | 18.18% | 366 | 525 | 92.38% | No |
| SNAP251128P00007500 | 11/5 3:59 PM | 7.50 | 0.84 | 0.8 | 0.83 | 0.15 | 21.74% | 110 | 349 | 94.14% | Yes |
| SNAP251128P00008000 | 11/5 3:57 PM | 8.00 | 1.16 | 1.13 | 1.17 | 0.17 | 17.17% | 255 | 982 | 96.09% | Yes |
| SNAP251128P00008500 | 11/4 12:20 PM | 8.50 | 1.33 | 1.45 | 1.62 | 0.00 | 0.00% | 9 | 102 | 98.83% | Yes |
| SNAP251128P00009000 | 11/4 3:12 PM | 9.00 | 1.73 | 1.86 | 2.04 | 0.00 | 0.00% | 4 | 6 | 101.56% | Yes |
| SNAP251128P00010000 | 10/24 1:31 PM | 10.00 | 2.33 | 2.45 | 2.97 | 0.00 | 0.00% | 5 | 5 | 59.38% | Yes |
| SNAP251128P00015000 | 10/14 1:47 PM | 15.00 | 7.02 | 6.45 | 9.75 | 0.00 | 0.00% | 0 | 7 | 245.31% | Yes |
