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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| SNAP260320C00001000 | 10/6 1:02 PM | 1.00 | 8.00 | 4.85 | 8.4 | 0.00 | 0.00% | 1 | 4 | 324.22% | Yes |
| SNAP260320C00002000 | 10/9 10:44 AM | 2.00 | 6.34 | 3.6 | 7.3 | 0.00 | 0.00% | 1 | 2 | 160.55% | Yes |
| SNAP260320C00003000 | 10/27 2:12 PM | 3.00 | 5.04 | 3.9 | 5.35 | 0.00 | 0.00% | 9 | 80 | 145.70% | Yes |
| SNAP260320C00004000 | 11/3 9:56 AM | 4.00 | 4.10 | 3.2 | 3.85 | 0.00 | 0.00% | 1 | 269 | 93.36% | Yes |
| SNAP260320C00005000 | 11/5 3:42 PM | 5.00 | 2.70 | 2.57 | 2.73 | -0.25 | -8.47% | 117 | 1998 | 78.71% | Yes |
| SNAP260320C00006000 | 11/5 3:59 PM | 6.00 | 2.05 | 1.96 | 2.05 | -0.19 | -8.48% | 1777 | 2861 | 78.13% | Yes |
| SNAP260320C00007000 | 11/5 3:57 PM | 7.00 | 1.51 | 1.48 | 1.55 | -0.10 | -6.21% | 327 | 5071 | 78.91% | Yes |
| SNAP260320C00008000 | 11/5 3:57 PM | 8.00 | 1.10 | 1.1 | 1.17 | -0.08 | -6.78% | 1143 | 13865 | 79.10% | No |
| SNAP260320C00009000 | 11/5 3:56 PM | 9.00 | 0.81 | 0.85 | 0.88 | -0.10 | -10.99% | 6214 | 26738 | 80.27% | No |
| SNAP260320C00010000 | 11/5 3:59 PM | 10.00 | 0.65 | 0.64 | 0.66 | -0.01 | -1.52% | 1941 | 31839 | 80.37% | No |
| SNAP260320C00011000 | 11/5 3:59 PM | 11.00 | 0.48 | 0.47 | 0.52 | -0.03 | -5.88% | 187 | 3108 | 80.86% | No |
| SNAP260320C00012000 | 11/5 3:14 PM | 12.00 | 0.38 | 0.35 | 0.39 | -0.02 | -5.00% | 238 | 9971 | 80.66% | No |
| SNAP260320C00013000 | 11/5 2:13 PM | 13.00 | 0.28 | 0.25 | 0.3 | -0.02 | -6.67% | 978 | 11919 | 80.27% | No |
| SNAP260320C00014000 | 11/5 3:58 PM | 14.00 | 0.24 | 0.21 | 0.24 | -0.04 | -14.29% | 59 | 874 | 82.03% | No |
| SNAP260320C00015000 | 11/5 2:21 PM | 15.00 | 0.17 | 0.17 | 0.19 | -0.03 | -15.00% | 114 | 9406 | 82.81% | No |
| SNAP260320C00017000 | 11/5 3:51 PM | 17.00 | 0.14 | 0.1 | 0.13 | -0.01 | -6.67% | 1 | 6676 | 83.98% | No |
| SNAP260320C00020000 | 11/5 3:58 PM | 20.00 | 0.08 | 0.07 | 0.09 | 0.00 | 0.00% | 63 | 3829 | 89.06% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| SNAP260320P00001000 | 10/27 11:13 AM | 1.00 | 0.02 | 0 | 0.03 | 0.00 | 0.00% | 2 | 13 | 156.25% | No |
| SNAP260320P00002000 | 9/30 2:37 PM | 2.00 | 0.03 | 0 | 0.04 | 0.00 | 0.00% | 1 | 2 | 106.25% | No |
| SNAP260320P00003000 | 10/27 2:03 PM | 3.00 | 0.06 | 0.01 | 0.1 | 0.00 | 0.00% | 2 | 2173 | 89.84% | No |
| SNAP260320P00004000 | 11/4 12:39 PM | 4.00 | 0.09 | 0.08 | 0.11 | 0.00 | 0.00% | 5 | 1283 | 72.66% | No |
| SNAP260320P00005000 | 11/5 1:30 PM | 5.00 | 0.25 | 0.24 | 0.29 | -0.02 | -7.41% | 12 | 2546 | 70.31% | No |
| SNAP260320P00006000 | 11/5 3:53 PM | 6.00 | 0.61 | 0.59 | 0.62 | 0.07 | 12.96% | 34 | 2625 | 71.09% | No |
| SNAP260320P00007000 | 11/5 3:58 PM | 7.00 | 1.09 | 1.03 | 1.11 | 0.09 | 9.00% | 208 | 8180 | 70.31% | No |
| SNAP260320P00008000 | 11/5 3:50 PM | 8.00 | 1.73 | 1.65 | 1.79 | 0.16 | 10.19% | 267 | 2991 | 72.66% | Yes |
| SNAP260320P00009000 | 11/5 1:30 PM | 9.00 | 2.33 | 2.33 | 2.48 | 0.17 | 7.87% | 2 | 7299 | 71.00% | Yes |
| SNAP260320P00010000 | 10/22 3:58 PM | 10.00 | 2.94 | 3.15 | 3.3 | 0.00 | 0.00% | 60 | 3004 | 72.66% | Yes |
| SNAP260320P00011000 | 10/21 10:37 AM | 11.00 | 3.65 | 3.95 | 4.15 | 0.00 | 0.00% | 1 | 224 | 70.80% | Yes |
| SNAP260320P00012000 | 10/21 11:33 AM | 12.00 | 4.50 | 4.8 | 5.05 | 0.00 | 0.00% | 1 | 675 | 68.95% | Yes |
| SNAP260320P00013000 | 10/28 10:43 AM | 13.00 | 5.40 | 5.65 | 6.5 | 0.00 | 0.00% | 1 | 93 | 88.48% | Yes |
| SNAP260320P00014000 | 8/15 12:23 PM | 14.00 | 6.80 | 5.95 | 6.05 | 0.00 | 0.00% | 1 | 3 | 0.00% | Yes |
| SNAP260320P00015000 | 10/30 1:35 PM | 15.00 | 7.30 | 7.25 | 9.05 | 0.00 | 0.00% | 28 | 32 | 107.03% | Yes |
| SNAP260320P00017000 | 10/15 11:09 AM | 17.00 | 9.11 | 8.65 | 10.25 | 0.00 | 0.00% | 6 | 3 | 125.20% | Yes |
| SNAP260320P00020000 | 10/28 12:15 PM | 20.00 | 12.25 | 12.25 | 13.3 | 0.00 | 0.00% | 1 | 11 | 88.28% | Yes |
