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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| SNAP260417C00001000 | 10/27 9:35 AM | 1.00 | 7.03 | 5.15 | 7.1 | 0.00 | 0.00% | 1 | 9 | 517.19% | Yes |
| SNAP260417C00003000 | 10/22 9:38 AM | 3.00 | 4.55 | 3.75 | 5 | 0.00 | 0.00% | 1 | 34 | 87.50% | Yes |
| SNAP260417C00004000 | 10/3 12:42 PM | 4.00 | 4.89 | 2.26 | 3.85 | 0.00 | 0.00% | 1 | 64 | 120.31% | Yes |
| SNAP260417C00005000 | 11/5 2:45 PM | 5.00 | 2.88 | 2.57 | 2.88 | -0.34 | -10.56% | 8 | 71 | 77.93% | Yes |
| SNAP260417C00006000 | 11/5 3:43 PM | 6.00 | 2.10 | 2.01 | 2.16 | -0.40 | -16.00% | 13 | 126 | 76.17% | Yes |
| SNAP260417C00007000 | 11/5 2:31 PM | 7.00 | 1.71 | 1.52 | 1.67 | -0.07 | -3.93% | 49 | 2706 | 76.17% | Yes |
| SNAP260417C00008000 | 11/5 3:59 PM | 8.00 | 1.24 | 1.2 | 1.26 | -0.06 | -4.62% | 103 | 4005 | 76.86% | No |
| SNAP260417C00009000 | 11/5 3:51 PM | 9.00 | 0.94 | 0.89 | 0.97 | -0.05 | -5.05% | 1622 | 9013 | 76.47% | No |
| SNAP260417C00010000 | 11/5 3:46 PM | 10.00 | 0.74 | 0.69 | 0.78 | -0.01 | -1.33% | 181 | 11559 | 77.83% | No |
| SNAP260417C00011000 | 11/5 3:47 PM | 11.00 | 0.53 | 0.49 | 0.59 | -0.06 | -10.17% | 52 | 1880 | 76.37% | No |
| SNAP260417C00012000 | 11/5 10:28 AM | 12.00 | 0.43 | 0.38 | 0.43 | -0.02 | -4.44% | 10 | 973 | 75.78% | No |
| SNAP260417C00013000 | 11/3 3:59 PM | 13.00 | 0.43 | 0.29 | 0.37 | 0.00 | 0.00% | 119 | 860 | 77.34% | No |
| SNAP260417C00014000 | 11/5 3:51 PM | 14.00 | 0.25 | 0.23 | 0.3 | -0.10 | -28.57% | 204 | 688 | 78.13% | No |
| SNAP260417C00015000 | 11/5 3:49 PM | 15.00 | 0.22 | 0.2 | 0.25 | 0.02 | 10.00% | 137 | 1087 | 79.88% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| SNAP260417P00001000 | 9/26 12:29 PM | 1.00 | 0.03 | 0 | 0 | 0.00 | 0.00% | 1 | 1 | 50.00% | No |
| SNAP260417P00002000 | 10/29 10:28 AM | 2.00 | 0.03 | 0 | 2.13 | 0.00 | 0.00% | 2 | 8 | 329.69% | No |
| SNAP260417P00003000 | 10/17 1:42 PM | 3.00 | 0.03 | 0 | 0.53 | 0.00 | 0.00% | 820 | 830 | 123.44% | No |
| SNAP260417P00004000 | 10/31 3:49 PM | 4.00 | 0.15 | 0.1 | 0.14 | 0.00 | 0.00% | 1 | 48 | 70.31% | No |
| SNAP260417P00005000 | 10/21 11:05 AM | 5.00 | 0.31 | 0.28 | 0.35 | 0.00 | 0.00% | 1 | 92 | 68.55% | No |
| SNAP260417P00006000 | 11/5 3:56 PM | 6.00 | 0.65 | 0.62 | 0.71 | 0.03 | 4.84% | 4038 | 3407 | 68.55% | No |
| SNAP260417P00007000 | 11/5 12:01 PM | 7.00 | 1.09 | 1.11 | 1.2 | 0.04 | 3.81% | 1 | 7717 | 68.55% | No |
| SNAP260417P00008000 | 11/5 9:40 AM | 8.00 | 1.78 | 1.71 | 1.86 | 0.13 | 7.88% | 10 | 1836 | 69.43% | Yes |
| SNAP260417P00009000 | 11/4 3:28 PM | 9.00 | 2.33 | 2.43 | 2.57 | 0.00 | 0.00% | 40 | 509 | 69.73% | Yes |
| SNAP260417P00010000 | 9/22 3:27 PM | 10.00 | 2.57 | 0 | 0 | 0.00 | 0.00% | 2 | 7 | 0.00% | Yes |
| SNAP260417P00011000 | 10/10 3:03 PM | 11.00 | 3.80 | 3.95 | 4.2 | 0.00 | 0.00% | 1 | 18 | 66.11% | Yes |
| SNAP260417P00012000 | 10/31 2:57 PM | 12.00 | 4.65 | 4.85 | 5.1 | 0.00 | 0.00% | 1 | 22 | 66.60% | Yes |
| SNAP260417P00015000 | 10/8 9:59 AM | 15.00 | 7.06 | 7.25 | 9.05 | 0.00 | 0.00% | 1 | 0 | 97.46% | Yes |
