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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| SNAP260116C00001000 | 10/2 9:57 AM | 1.00 | 6.80 | 5.85 | 6.85 | 0.00 | 0.00% | 2 | 49 | 260.94% | Yes |
| SNAP260116C00002000 | 10/31 10:50 AM | 2.00 | 5.80 | 4.85 | 5.85 | 0.00 | 0.00% | 2 | 45 | 170.31% | Yes |
| SNAP260116C00003000 | 11/5 3:55 PM | 3.00 | 4.70 | 3.65 | 4.7 | -0.37 | -7.30% | 1 | 191 | 214.45% | Yes |
| SNAP260116C00004000 | 10/29 12:45 PM | 4.00 | 3.95 | 3.25 | 3.5 | 0.00 | 0.00% | 7 | 1745 | 93.75% | Yes |
| SNAP260116C00005000 | 11/5 3:56 PM | 5.00 | 2.50 | 2.37 | 2.59 | -0.15 | -5.66% | 283 | 1923 | 83.20% | Yes |
| SNAP260116C00006000 | 11/5 3:58 PM | 6.00 | 1.70 | 1.66 | 1.76 | -0.15 | -8.11% | 268 | 3688 | 77.93% | Yes |
| SNAP260116C00007000 | 11/5 3:59 PM | 7.00 | 1.10 | 1.1 | 1.15 | -0.12 | -9.84% | 1085 | 17159 | 76.17% | Yes |
| SNAP260116C00008000 | 11/5 3:58 PM | 8.00 | 0.75 | 0.73 | 0.76 | -0.04 | -5.06% | 7603 | 19170 | 77.93% | No |
| SNAP260116C00009000 | 11/5 3:59 PM | 9.00 | 0.50 | 0.49 | 0.5 | -0.01 | -1.96% | 2717 | 18306 | 79.88% | No |
| SNAP260116C00010000 | 11/5 3:58 PM | 10.00 | 0.33 | 0.29 | 0.33 | -0.01 | -2.94% | 5741 | 72749 | 79.49% | No |
| SNAP260116C00011000 | 11/5 3:52 PM | 11.00 | 0.21 | 0.21 | 0.23 | -0.01 | -4.55% | 1282 | 27689 | 82.62% | No |
| SNAP260116C00012000 | 11/5 3:54 PM | 12.00 | 0.16 | 0.16 | 0.18 | -0.02 | -11.11% | 1067 | 39923 | 86.72% | No |
| SNAP260116C00013000 | 11/5 3:47 PM | 13.00 | 0.11 | 0.1 | 0.13 | -0.01 | -8.33% | 174 | 6751 | 87.11% | No |
| SNAP260116C00014000 | 11/5 3:43 PM | 14.00 | 0.09 | 0.08 | 0.1 | -0.01 | -10.00% | 2462 | 11591 | 90.23% | No |
| SNAP260116C00015000 | 11/5 2:55 PM | 15.00 | 0.07 | 0.07 | 0.08 | 0.00 | 0.00% | 3265 | 73919 | 93.75% | No |
| SNAP260116C00016000 | 11/5 2:37 PM | 16.00 | 0.06 | 0.05 | 0.07 | 0.00 | 0.00% | 75 | 4022 | 95.70% | No |
| SNAP260116C00017000 | 11/5 2:46 PM | 17.00 | 0.05 | 0.04 | 0.07 | 0.00 | 0.00% | 127 | 11099 | 99.61% | No |
| SNAP260116C00020000 | 11/5 3:59 PM | 20.00 | 0.03 | 0.03 | 0.04 | -0.01 | -25.00% | 735 | 33624 | 106.25% | No |
| SNAP260116C00022000 | 11/3 12:15 PM | 22.00 | 0.04 | 0.01 | 0.04 | 0.00 | 0.00% | 10 | 16327 | 109.38% | No |
| SNAP260116C00025000 | 11/5 2:52 PM | 25.00 | 0.02 | 0.02 | 0.04 | 0.01 | 100.00% | 303 | 13911 | 121.88% | No |
| SNAP260116C00027000 | 11/5 2:32 PM | 27.00 | 0.01 | 0 | 0.01 | -0.02 | -66.67% | 1 | 1497 | 106.25% | No |
| SNAP260116C00030000 | 10/30 9:45 AM | 30.00 | 0.01 | 0 | 0.04 | 0.00 | 0.00% | 60 | 8577 | 129.69% | No |
| SNAP260116C00032000 | 11/3 3:31 PM | 32.00 | 0.04 | 0 | 0.05 | 0.00 | 0.00% | 2 | 8988 | 137.50% | No |
| SNAP260116C00035000 | 11/5 2:38 PM | 35.00 | 0.01 | 0 | 0.01 | 0.00 | 0.00% | 2 | 36360 | 121.88% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| SNAP260116P00001000 | 10/27 11:11 AM | 1.00 | 0.02 | 0 | 0.02 | 0.00 | 0.00% | 2 | 1257 | 196.88% | No |
| SNAP260116P00002000 | 6/3 1:17 PM | 2.00 | 0.02 | 0 | 0.04 | 0.00 | 0.00% | 1 | 0 | 143.75% | No |
| SNAP260116P00003000 | 10/14 10:23 AM | 3.00 | 0.06 | 0 | 0.06 | 0.05 | 500.00% | 5 | 1518 | 109.38% | No |
| SNAP260116P00004000 | 11/5 2:13 PM | 4.00 | 0.01 | 0.01 | 0.05 | -0.01 | -50.00% | 153 | 14916 | 76.56% | No |
| SNAP260116P00005000 | 11/5 3:54 PM | 5.00 | 0.11 | 0.1 | 0.11 | 0.03 | 37.50% | 1034 | 8428 | 70.31% | No |
| SNAP260116P00006000 | 11/5 3:57 PM | 6.00 | 0.34 | 0.32 | 0.34 | 0.06 | 21.43% | 793 | 2813 | 69.73% | No |
| SNAP260116P00007000 | 11/5 3:59 PM | 7.00 | 0.77 | 0.75 | 0.77 | 0.09 | 13.24% | 1622 | 23382 | 71.09% | No |
| SNAP260116P00008000 | 11/5 3:51 PM | 8.00 | 1.40 | 1.34 | 1.4 | 0.19 | 15.70% | 2691 | 17890 | 72.27% | Yes |
| SNAP260116P00009000 | 11/5 3:30 PM | 9.00 | 2.07 | 2.09 | 2.15 | 0.08 | 4.02% | 59 | 9955 | 73.44% | Yes |
| SNAP260116P00010000 | 11/5 1:04 PM | 10.00 | 2.87 | 2.86 | 3.05 | 0.12 | 4.36% | 600 | 18898 | 73.83% | Yes |
| SNAP260116P00011000 | 11/4 3:51 PM | 11.00 | 3.65 | 3.65 | 3.95 | 0.00 | 0.00% | 4 | 934 | 66.41% | Yes |
| SNAP260116P00012000 | 10/31 10:32 AM | 12.00 | 4.40 | 4.6 | 5.4 | 0.00 | 0.00% | 50 | 11460 | 102.73% | Yes |
| SNAP260116P00013000 | 11/3 2:56 PM | 13.00 | 5.31 | 5.4 | 6.15 | 0.00 | 0.00% | 1 | 3 | 79.69% | Yes |
| SNAP260116P00014000 | 9/23 12:47 PM | 14.00 | 5.35 | 0 | 0 | 0.00 | 0.00% | 200 | 77 | 0.00% | Yes |
| SNAP260116P00015000 | 11/3 2:56 PM | 15.00 | 7.30 | 7.35 | 7.85 | 0.00 | 0.00% | 1 | 928 | 108.40% | Yes |
| SNAP260116P00016000 | 10/7 9:52 AM | 16.00 | 7.70 | 7.55 | 10 | 0.00 | 0.00% | 1 | 1 | 99.80% | Yes |
| SNAP260116P00017000 | 10/10 10:58 AM | 17.00 | 8.85 | 9.5 | 10.3 | 0.00 | 0.00% | 1 | 26 | 129.30% | Yes |
| SNAP260116P00020000 | 9/23 9:35 AM | 20.00 | 11.60 | 0 | 0 | 0.00 | 0.00% | 2 | 2 | 0.00% | Yes |
| SNAP260116P00022000 | 6/27 2:51 PM | 22.00 | 13.40 | 13.7 | 13.75 | 0.00 | 0.00% | 25 | 9 | 0.00% | Yes |
| SNAP260116P00025000 | 10/20 3:00 PM | 25.00 | 17.25 | 16.95 | 18.2 | 0.00 | 0.00% | 10 | 5 | 207.42% | Yes |
| SNAP260116P00027000 | 6/5 3:52 PM | 27.00 | 18.90 | 17.7 | 17.8 | 0.00 | 0.00% | 5 | 0 | 0.00% | Yes |
| SNAP260116P00030000 | 4/23 11:07 AM | 30.00 | 21.90 | 21.75 | 21.85 | 0.00 | 0.00% | 1 | 0 | 0.00% | Yes |
| SNAP260116P00032000 | 2/5 10:57 AM | 32.00 | 21.20 | 22.2 | 22.35 | 0.00 | 0.00% | 10 | 0 | 0.00% | Yes |
| SNAP260116P00035000 | 8/6 11:42 AM | 35.00 | 27.31 | 26.7 | 26.8 | 0.00 | 0.00% | 1 | 0 | 0.00% | Yes |
