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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| SNAP251219C00001000 | 10/31 9:48 AM | 1.00 | 6.84 | 5.8 | 7 | 0.00 | 0.00% | 1 | 3 | 387.50% | Yes |
| SNAP251219C00002000 | 10/3 11:33 AM | 2.00 | 5.90 | 4.85 | 5.85 | 0.00 | 0.00% | 4 | 170 | 217.19% | Yes |
| SNAP251219C00003000 | 10/9 9:31 AM | 3.00 | 5.40 | 3.85 | 5.25 | 0.00 | 0.00% | 1 | 34 | 231.25% | Yes |
| SNAP251219C00004000 | 11/4 2:45 PM | 4.00 | 3.00 | 2.85 | 3.9 | 0.00 | 0.00% | 1 | 239 | 118.75% | Yes |
| SNAP251219C00005000 | 11/5 3:47 PM | 5.00 | 2.36 | 1.63 | 3.05 | -0.29 | -10.94% | 156 | 2031 | 70.31% | Yes |
| SNAP251219C00006000 | 11/5 3:53 PM | 6.00 | 1.67 | 1.54 | 1.64 | -0.10 | -5.65% | 795 | 4435 | 83.40% | Yes |
| SNAP251219C00007000 | 11/5 3:58 PM | 7.00 | 1.00 | 0.97 | 1.01 | -0.10 | -9.09% | 2227 | 6475 | 83.40% | Yes |
| SNAP251219C00008000 | 11/5 3:59 PM | 8.00 | 0.63 | 0.6 | 0.63 | -0.02 | -3.08% | 6844 | 18412 | 86.52% | No |
| SNAP251219C00009000 | 11/5 3:59 PM | 9.00 | 0.37 | 0.37 | 0.39 | -0.03 | -7.50% | 3280 | 15774 | 89.26% | No |
| SNAP251219C00010000 | 11/5 3:58 PM | 10.00 | 0.23 | 0.23 | 0.24 | -0.02 | -8.00% | 19967 | 53908 | 91.41% | No |
| SNAP251219C00011000 | 11/5 3:45 PM | 11.00 | 0.14 | 0.14 | 0.16 | -0.02 | -12.50% | 509 | 4951 | 93.75% | No |
| SNAP251219C00012000 | 11/5 3:58 PM | 12.00 | 0.09 | 0.09 | 0.1 | -0.01 | -10.00% | 502 | 5121 | 95.31% | No |
| SNAP251219C00013000 | 11/5 2:22 PM | 13.00 | 0.07 | 0.07 | 0.08 | -0.01 | -12.50% | 615 | 8339 | 101.17% | No |
| SNAP251219C00014000 | 11/5 3:55 PM | 14.00 | 0.06 | 0.05 | 0.06 | 0.00 | 0.00% | 69 | 8691 | 103.91% | No |
| SNAP251219C00015000 | 11/5 2:52 PM | 15.00 | 0.05 | 0.03 | 0.11 | 0.00 | 0.00% | 120 | 5439 | 117.97% | No |
| SNAP251219C00016000 | 11/4 10:24 AM | 16.00 | 0.06 | 0.04 | 0.12 | 0.00 | 0.00% | 2 | 7127 | 128.91% | No |
| SNAP251219C00020000 | 11/5 3:42 PM | 20.00 | 0.03 | 0.01 | 0.07 | 0.01 | 50.00% | 27 | 1752 | 138.28% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| SNAP251219P00001000 | 10/31 9:48 AM | 1.00 | 0.01 | 0 | 0.01 | 0.00 | 0.00% | 1 | 1 | 237.50% | No |
| SNAP251219P00003000 | 10/23 11:17 AM | 3.00 | 0.03 | 0 | 0.2 | 0.00 | 0.00% | 1 | 100 | 178.91% | No |
| SNAP251219P00004000 | 11/3 10:53 AM | 4.00 | 0.03 | 0 | 0.07 | 0.00 | 0.00% | 1 | 169 | 101.56% | No |
| SNAP251219P00005000 | 11/5 3:59 PM | 5.00 | 0.06 | 0.05 | 0.07 | 0.01 | 20.00% | 39 | 499 | 77.34% | No |
| SNAP251219P00006000 | 11/5 3:59 PM | 6.00 | 0.23 | 0.23 | 0.25 | 0.04 | 21.05% | 2624 | 9405 | 76.56% | No |
| SNAP251219P00007000 | 11/5 3:58 PM | 7.00 | 0.64 | 0.64 | 0.65 | 0.08 | 14.29% | 1887 | 23893 | 78.71% | No |
| SNAP251219P00008000 | 11/5 3:58 PM | 8.00 | 1.26 | 1.24 | 1.29 | 0.16 | 14.55% | 611 | 7256 | 81.64% | Yes |
| SNAP251219P00009000 | 11/5 3:56 PM | 9.00 | 2.05 | 1.98 | 2.05 | 0.20 | 10.81% | 156 | 4443 | 81.84% | Yes |
| SNAP251219P00010000 | 11/5 2:30 PM | 10.00 | 2.76 | 2.82 | 2.98 | 0.15 | 5.75% | 133 | 962 | 86.52% | Yes |
| SNAP251219P00011000 | 10/29 11:25 AM | 11.00 | 3.44 | 3.45 | 4.4 | 0.00 | 0.00% | 37 | 599 | 105.86% | Yes |
| SNAP251219P00012000 | 10/22 3:09 PM | 12.00 | 4.35 | 4.4 | 5.45 | 0.00 | 0.00% | 37 | 55 | 119.53% | Yes |
| SNAP251219P00013000 | 11/5 12:24 PM | 13.00 | 5.65 | 4.7 | 6.95 | 0.19 | 3.48% | 1 | 39 | 113.28% | Yes |
| SNAP251219P00014000 | 10/15 1:06 PM | 14.00 | 6.20 | 6.35 | 7.1 | 0.00 | 0.00% | 1 | 2 | 91.41% | Yes |
| SNAP251219P00015000 | 10/13 12:33 PM | 15.00 | 7.07 | 7.35 | 8.5 | 0.00 | 0.00% | 2 | 27 | 152.34% | Yes |
| SNAP251219P00016000 | 9/18 11:39 AM | 16.00 | 7.80 | 8.2 | 8.45 | 0.00 | 0.00% | 1 | 17 | 0.00% | Yes |
| SNAP251219P00020000 | 9/12 9:41 AM | 20.00 | 12.75 | 11.8 | 12.65 | 0.00 | 0.00% | 1 | 0 | 0.00% | Yes |
