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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| SNAP270115C00001000 | 10/30 2:03 PM | 1.00 | 6.90 | 5.2 | 7.75 | 0.00 | 0.00% | 5 | 97 | 145.31% | Yes |
| SNAP270115C00002000 | 10/22 9:57 AM | 2.00 | 5.98 | 3.1 | 6.25 | 0.00 | 0.00% | 10 | 440 | 187.30% | Yes |
| SNAP270115C00003000 | 11/5 11:41 AM | 3.00 | 4.60 | 4 | 5.35 | -0.36 | -7.26% | 1 | 1446 | 85.55% | Yes |
| SNAP270115C00004000 | 11/5 3:48 PM | 4.00 | 4.10 | 3.85 | 4.1 | -0.38 | -8.48% | 12 | 2033 | 81.15% | Yes |
| SNAP270115C00005000 | 11/5 3:58 PM | 5.00 | 3.40 | 3.35 | 3.45 | -0.15 | -4.23% | 140 | 7081 | 79.59% | Yes |
| SNAP270115C00007000 | 11/5 3:59 PM | 7.00 | 2.46 | 2.41 | 2.5 | -0.14 | -5.38% | 2528 | 19095 | 75.88% | Yes |
| SNAP270115C00010000 | 11/5 3:59 PM | 10.00 | 1.51 | 1.51 | 1.61 | -0.19 | -11.18% | 1889 | 39380 | 74.02% | No |
| SNAP270115C00012000 | 11/5 3:51 PM | 12.00 | 1.18 | 1.12 | 1.24 | -0.10 | -7.81% | 76 | 37786 | 73.49% | No |
| SNAP270115C00015000 | 11/5 3:54 PM | 15.00 | 0.83 | 0.8 | 0.85 | -0.07 | -7.78% | 2782 | 19221 | 73.97% | No |
| SNAP270115C00017000 | 11/5 3:45 PM | 17.00 | 0.67 | 0.6 | 0.71 | -0.13 | -16.25% | 13 | 5597 | 74.02% | No |
| SNAP270115C00020000 | 11/5 3:57 PM | 20.00 | 0.48 | 0.45 | 0.49 | -0.04 | -7.69% | 144 | 39086 | 73.83% | No |
| SNAP270115C00022000 | 11/5 1:37 PM | 22.00 | 0.40 | 0.36 | 0.43 | -0.01 | -2.44% | 1 | 5406 | 74.41% | No |
| SNAP270115C00025000 | 11/5 3:47 PM | 25.00 | 0.30 | 0.29 | 0.35 | -0.03 | -9.09% | 2630 | 55850 | 75.78% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| SNAP270115P00001000 | 10/29 2:21 PM | 1.00 | 0.04 | 0.01 | 0.04 | 0.00 | 0.00% | 5 | 71 | 93.75% | No |
| SNAP270115P00002000 | 10/28 12:04 PM | 2.00 | 0.06 | 0.03 | 0.14 | 0.00 | 0.00% | 50 | 95 | 77.73% | No |
| SNAP270115P00003000 | 11/4 3:10 PM | 3.00 | 0.19 | 0.16 | 0.27 | 0.00 | 0.00% | 1 | 520 | 70.70% | No |
| SNAP270115P00004000 | 11/4 3:37 PM | 4.00 | 0.45 | 0.4 | 0.5 | 0.00 | 0.00% | 18 | 1148 | 67.58% | No |
| SNAP270115P00005000 | 11/5 3:53 PM | 5.00 | 0.81 | 0.77 | 0.86 | 0.02 | 2.53% | 530 | 4101 | 66.50% | No |
| SNAP270115P00007000 | 11/5 3:59 PM | 7.00 | 1.83 | 1.8 | 1.87 | 0.10 | 5.78% | 149 | 34016 | 64.84% | No |
| SNAP270115P00010000 | 11/5 12:57 PM | 10.00 | 3.85 | 3.7 | 3.95 | 0.11 | 2.94% | 250 | 4344 | 60.35% | Yes |
| SNAP270115P00012000 | 11/5 12:56 PM | 12.00 | 5.45 | 5.35 | 5.55 | 0.30 | 5.83% | 30 | 827 | 59.28% | Yes |
| SNAP270115P00015000 | 10/29 2:53 PM | 15.00 | 7.64 | 7.9 | 8.2 | 0.00 | 0.00% | 3 | 3165 | 55.27% | Yes |
| SNAP270115P00017000 | 10/8 11:44 AM | 17.00 | 9.22 | 9.7 | 10.05 | 0.00 | 0.00% | 2 | 1557 | 51.37% | Yes |
| SNAP270115P00020000 | 10/27 12:12 PM | 20.00 | 12.25 | 12.55 | 12.95 | 0.00 | 0.00% | 120 | 106 | 62.89% | Yes |
| SNAP270115P00022000 | 10/9 12:08 PM | 22.00 | 13.80 | 13.5 | 16 | 0.00 | 0.00% | 1 | 11 | 109.08% | Yes |
| SNAP270115P00025000 | 10/9 2:48 PM | 25.00 | 16.72 | 16.4 | 19 | 0.00 | 0.00% | 2 | 3 | 114.94% | Yes |
