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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| SNAP260618C00001000 | 7/17 9:59 AM | 1.00 | 8.85 | 7 | 7.85 | 0.00 | 0.00% | 3 | 5 | 0.00% | Yes |
| SNAP260618C00002000 | 10/3 3:58 PM | 2.00 | 6.60 | 4.25 | 6.7 | 0.00 | 0.00% | 5 | 85 | 130.08% | Yes |
| SNAP260618C00003000 | 11/5 10:20 AM | 3.00 | 4.55 | 4.2 | 4.7 | -0.32 | -6.57% | 3 | 128 | 88.67% | Yes |
| SNAP260618C00004000 | 11/5 11:16 AM | 4.00 | 3.70 | 2.95 | 4.2 | -0.45 | -10.84% | 20 | 40 | 77.54% | Yes |
| SNAP260618C00005000 | 11/5 3:56 PM | 5.00 | 2.90 | 2.9 | 3.1 | -0.25 | -7.94% | 19 | 2104 | 85.06% | Yes |
| SNAP260618C00006000 | 11/5 3:50 PM | 6.00 | 2.30 | 2.24 | 2.42 | -0.20 | -8.00% | 12 | 181 | 77.93% | Yes |
| SNAP260618C00007000 | 11/5 3:43 PM | 7.00 | 1.90 | 1.76 | 1.91 | -0.19 | -9.09% | 1401 | 668 | 75.98% | Yes |
| SNAP260618C00008000 | 11/5 3:58 PM | 8.00 | 1.55 | 1.48 | 1.55 | -0.05 | -3.13% | 690 | 19274 | 78.03% | No |
| SNAP260618C00009000 | 11/5 3:58 PM | 9.00 | 1.22 | 1.18 | 1.25 | -0.10 | -7.58% | 94 | 2569 | 77.64% | No |
| SNAP260618C00010000 | 11/5 3:53 PM | 10.00 | 0.98 | 0.95 | 1 | -0.06 | -5.77% | 1065 | 32590 | 77.25% | No |
| SNAP260618C00011000 | 11/5 3:43 PM | 11.00 | 0.79 | 0.74 | 0.82 | -0.05 | -5.95% | 24 | 747 | 76.66% | No |
| SNAP260618C00012000 | 11/5 3:10 PM | 12.00 | 0.68 | 0.62 | 0.67 | -0.02 | -2.86% | 17 | 1055 | 77.25% | No |
| SNAP260618C00013000 | 11/5 3:54 PM | 13.00 | 0.52 | 0.52 | 0.53 | -0.05 | -8.77% | 1948 | 150801 | 77.15% | No |
| SNAP260618C00015000 | 11/5 3:46 PM | 15.00 | 0.36 | 0.31 | 0.39 | -0.04 | -10.00% | 158 | 8600 | 76.76% | No |
| SNAP260618C00017000 | 11/5 3:18 PM | 17.00 | 0.26 | 0.2 | 0.29 | -0.05 | -16.13% | 4 | 6920 | 77.15% | No |
| SNAP260618C00020000 | 11/5 3:54 PM | 20.00 | 0.18 | 0.15 | 0.19 | -0.01 | -5.26% | 131 | 8294 | 80.08% | No |
| SNAP260618C00022000 | 11/5 11:41 AM | 22.00 | 0.14 | 0.13 | 0.15 | -0.02 | -12.50% | 1 | 4781 | 82.03% | No |
| SNAP260618C00025000 | 11/5 12:16 PM | 25.00 | 0.11 | 0.06 | 0.13 | -0.02 | -15.38% | 14 | 4505 | 82.62% | No |
| SNAP260618C00027000 | 11/5 11:41 AM | 27.00 | 0.09 | 0.06 | 0.1 | -0.01 | -10.00% | 1 | 2233 | 83.98% | No |
| SNAP260618C00030000 | 11/5 3:56 PM | 30.00 | 0.07 | 0.06 | 0.07 | 0.00 | 0.00% | 155 | 3844 | 86.33% | No |
| SNAP260618C00032000 | 11/5 3:51 PM | 32.00 | 0.08 | 0.02 | 0.09 | 0.01 | 14.29% | 1701 | 10474 | 87.11% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| SNAP260618P00001000 | 10/31 12:03 PM | 1.00 | 0.03 | 0 | 0.02 | 0.00 | 0.00% | 2 | 46 | 112.50% | No |
| SNAP260618P00002000 | 10/17 1:46 PM | 2.00 | 0.01 | 0 | 0.08 | 0.00 | 0.00% | 720 | 2410 | 92.19% | No |
| SNAP260618P00003000 | 10/27 3:09 PM | 3.00 | 0.07 | 0.03 | 0.14 | 0.00 | 0.00% | 6 | 453 | 76.56% | No |
| SNAP260618P00004000 | 11/5 10:35 AM | 4.00 | 0.21 | 0.2 | 0.24 | 0.06 | 40.00% | 29 | 547 | 71.88% | No |
| SNAP260618P00005000 | 10/29 10:45 AM | 5.00 | 0.44 | 0.43 | 0.51 | 0.00 | 0.00% | 1 | 12938 | 69.63% | No |
| SNAP260618P00006000 | 11/5 2:58 PM | 6.00 | 0.85 | 0.85 | 0.92 | 0.01 | 1.19% | 87 | 1149 | 70.22% | No |
| SNAP260618P00007000 | 11/5 2:59 PM | 7.00 | 1.37 | 1.31 | 1.48 | 0.15 | 12.30% | 2 | 318 | 69.53% | No |
| SNAP260618P00008000 | 11/5 1:51 PM | 8.00 | 1.94 | 1.91 | 2.1 | 0.19 | 10.86% | 2 | 30110 | 68.85% | Yes |
| SNAP260618P00009000 | 11/5 1:48 PM | 9.00 | 2.63 | 2.59 | 2.8 | 0.08 | 3.14% | 7 | 130 | 67.97% | Yes |
| SNAP260618P00010000 | 11/5 3:34 PM | 10.00 | 3.40 | 3.35 | 3.55 | 0.25 | 7.94% | 2 | 10716 | 67.09% | Yes |
| SNAP260618P00011000 | 11/4 11:36 AM | 11.00 | 4.05 | 4.1 | 4.35 | 0.00 | 0.00% | 2 | 55 | 64.36% | Yes |
| SNAP260618P00012000 | 10/24 11:44 AM | 12.00 | 4.67 | 4.95 | 5.3 | 0.00 | 0.00% | 10 | 112 | 65.72% | Yes |
| SNAP260618P00013000 | 10/8 3:53 PM | 13.00 | 5.31 | 5.85 | 6.1 | 0.00 | 0.00% | 1 | 2616 | 62.31% | Yes |
| SNAP260618P00015000 | 10/24 9:31 AM | 15.00 | 7.35 | 7.7 | 8.05 | 0.00 | 0.00% | 2 | 385 | 63.87% | Yes |
| SNAP260618P00017000 | 7/22 1:17 PM | 17.00 | 7.20 | 8.85 | 8.95 | 0.00 | 0.00% | 25 | 0 | 0.00% | Yes |
| SNAP260618P00020000 | 8/6 10:28 AM | 20.00 | 12.37 | 11.7 | 11.8 | 0.00 | 0.00% | 1 | 0 | 0.00% | Yes |
| SNAP260618P00022000 | 8/29 9:51 AM | 22.00 | 14.85 | 14.1 | 14.2 | 0.00 | 0.00% | 10 | 0 | 0.00% | Yes |
| SNAP260618P00025000 | 1/6 12:57 PM | 25.00 | 13.00 | 12.75 | 14.2 | 0.00 | 0.00% | 0 | 1 | 0.00% | Yes |
| SNAP260618P00027000 | 8/19 9:30 AM | 27.00 | 17.68 | 17.35 | 17.6 | 0.00 | 0.00% | 1 | 0 | 0.00% | Yes |
| SNAP260618P00030000 | 7/17 12:07 PM | 30.00 | 20.00 | 21.65 | 21.8 | 0.00 | 0.00% | 1 | 0 | 0.00% | Yes |
| SNAP260618P00032000 | 9/11 3:21 PM | 32.00 | 24.70 | 23.1 | 25.5 | 0.00 | 0.00% | 1 | 1 | 149.71% | Yes |
