Name: SNAP Option Chain
Keywords: SNAP, Option, Chain, Historical

SNAP Option Chain

End of day data from April 16, 2021 for SNAP options expiring on April 23, 2021.

Expiration

Data From

NYSE
SNAP
Option Chain

Symbol	Type	Strike	Last	Bid / Size	Ask / Size	Volume	OI	IV	Delta	Theta	Gamma	Vega	Rho
SNAP23Apr21C65.00	CALL	65.00	$3.00	$2.98 / 7	$3.05 / 8	19,980	9,192	125.960831%	0.294862	-0.135759	0.054786	0.031237	0.003709
SNAP23Apr21C80.00	CALL	80.00	$0.53	$0.52 / 1	$0.53 / 15	7,778	2,980	131.733080%	0.005290	-0.005983	0.002415	0.001377	0.000069
SNAP23Apr21P50.00	PUT	50.00	$0.72	$0.70 / 140	$0.73 / 5	5,383	1,151	124.974722%	-0.022246	-0.020849	0.008414	0.004798	-0.000310
SNAP23Apr21C63.00	CALL	63.00	$3.80	$3.65 / 56	$3.80 / 17	4,992	680	125.208750%	0.406854	-0.152706	0.061625	0.035136	0.005074
SNAP23Apr21C70.00	CALL	70.00	$1.69	$1.69 / 112	$1.77 / 8	2,770	12,223	127.945989%	0.103991	-0.071061	0.028678	0.016351	0.001328
SNAP23Apr21C62.00	CALL	62.00	$4.15	$4.05 / 77	$4.20 / 10	2,476	959	124.730299%	0.468034	-0.156502	0.063156	0.036009	0.005807
SNAP23Apr21C75.00	CALL	75.00	$0.95	$0.92 / 101	$0.94 / 2	2,294	4,447	128.422309%	0.026844	-0.024412	0.009852	0.005617	0.000346
SNAP23Apr21P60.00	PUT	60.00	$3.86	$3.75 / 45	$3.95 / 293	1,383	1,289	123.371161%	-0.405819	-0.152589	0.061586	0.035114	-0.005867
SNAP23Apr21P52.50	PUT	52.50	$1.15	$1.13 / 10	$1.20 / 3	1,177	779	123.439173%	-0.062335	-0.048297	0.019492	0.011114	-0.000874
SNAP23Apr21P41.00	PUT	41.00	$0.12	$0.08 / 74	$0.12 / 1	1,004	1	138.738613%	-0.000041	-0.000068	0.000027	0.000016	-0.000001
SNAP23Apr21C67.00	CALL	67.00	$2.36	$2.35 / 40	$2.50 / 5	931	563	126.763363%	0.202245	-0.110918	0.044762	0.025522	0.002562
SNAP23Apr21C60.50	CALL	60.50	$4.80	$4.75 / 55	$4.90 / 106	922	223	124.996864%	0.562652	-0.155068	0.062577	0.035679	0.006920
SNAP23Apr21P65.00	PUT	65.00	$6.77	$6.65 / 33	$6.85 / 10	901	88	123.119495%	-0.705138	-0.135732	0.054786	0.031237	-0.010537
SNAP23Apr21C64.00	CALL	64.00	$3.35	$3.30 / 5	$3.45 / 23	866	833	126.162495%	0.348776	-0.145585	0.058751	0.033498	0.004370
SNAP23Apr21P55.00	PUT	55.00	$1.85	$1.78 / 10	$1.86 / 5	839	1,305	122.797115%	-0.139281	-0.087280	0.035226	0.020084	-0.001970
SNAP23Apr21C60.00	CALL	60.00	$5.08	$5.00 / 33	$5.20 / 37	750	2,438	125.764424%	0.594181	-0.152614	0.061586	0.035114	0.007283
SNAP23Apr21C64.50	CALL	64.50	$3.11	$3.10 / 56	$3.20 / 1	694	673	124.902231%	0.321244	-0.140966	0.056888	0.032435	0.004033
SNAP23Apr21C92.00	CALL	92.00	$0.12	$0.09 / 21	$0.17 / 6	670	132	137.956866%	0.000045	-0.000074	0.000030	0.000017	0.000001
SNAP23Apr21C91.00	CALL	91.00	$0.13	$0.11 / 19	$0.17 / 1	618	35	136.558999%	0.000070	-0.000112	0.000045	0.000026	0.000001
SNAP23Apr21C61.00	CALL	61.00	$4.65	$4.50 / 70	$4.65 / 30	616	592	124.687658%	0.530984	-0.156534	0.063169	0.036016	0.006551
SNAP23Apr21C63.50	CALL	63.50	$3.55	$3.45 / 82	$3.65 / 14	559	847	125.795053%	0.377354	-0.149526	0.060341	0.034404	0.004717
SNAP23Apr21C62.50	CALL	62.50	$4.00	$3.85 / 49	$4.00 / 14	537	582	125.084758%	0.437134	-0.155052	0.062571	0.035676	0.005438
SNAP23Apr21P62.00	PUT	62.00	$4.84	$4.85 / 13	$5.00 / 27	509	1,111	123.766929%	-0.531966	-0.156477	0.063156	0.036009	-0.007782
SNAP23Apr21P47.00	PUT	47.00	$0.39	$0.37 / 12	$0.40 / 2	488	403	128.454041%	-0.004521	-0.005201	0.002099	0.001197	-0.000063
SNAP23Apr21P53.00	PUT	53.00	$1.25	$1.25 / 3	$1.33 / 1	484	141	123.718684%	-0.074456	-0.055396	0.022357	0.012747	-0.001046
SNAP23Apr21P51.00	PUT	51.00	$0.90	$0.84 / 5	$0.90 / 12	447	294	124.088344%	-0.034605	-0.030125	0.012158	0.006932	-0.000484
SNAP23Apr21P45.00	PUT	45.00	$0.26	$0.24 / 10	$0.27 / 20	436	844	132.058807%	-0.001211	-0.001579	0.000637	0.000363	-0.000017
SNAP23Apr21P57.00	PUT	57.00	$2.48	$2.46 / 13	$2.52 / 1	424	258	122.065511%	-0.230688	-0.119688	0.048306	0.027542	-0.003288
SNAP23Apr21P48.50	PUT	48.50	$0.53	$0.49 / 10	$0.55 / 11	417	176	126.059421%	-0.010575	-0.011012	0.004444	0.002534	-0.000147
SNAP23Apr21C61.50	CALL	61.50	$4.35	$4.35 / 1	$4.45 / 15	416	464	126.216784%	0.499379	-0.157007	0.063360	0.036125	0.006179
SNAP23Apr21C93.00	CALL	93.00	$0.10	$0.09 / 1	$0.15 / 30	408	0	139.175533%	0.000029	-0.000049	0.000020	0.000011	0.000000
SNAP23Apr21C68.00	CALL	68.00	$2.15	$2.09 / 30	$2.21 / 11	403	613	126.547704%	0.164150	-0.097364	0.039292	0.022403	0.002086
SNAP23Apr21P47.50	PUT	47.50	$0.43	$0.42 / 13	$0.45 / 14	387	276	128.323036%	-0.006076	-0.006766	0.002731	0.001557	-0.000084
SNAP23Apr21P59.00	PUT	59.00	$3.42	$3.30 / 13	$3.45 / 138	359	734	123.404183%	-0.343997	-0.144824	0.058451	0.033327	-0.004948
SNAP23Apr21P40.00	PUT	40.00	$0.10	$0.06 / 64	$0.11 / 1	349	2,587	142.459111%	-0.000015	-0.000026	0.000010	0.000006	0.000000
SNAP23Apr21C76.00	CALL	76.00	$0.85	$0.81 / 87	$0.88 / 8	335	127	129.833731%	0.019795	-0.018888	0.007623	0.004346	0.000256
SNAP23Apr21P61.00	PUT	61.00	$4.38	$4.30 / 13	$4.45 / 109	293	254	123.718866%	-0.469016	-0.156509	0.063169	0.036016	-0.006819
SNAP23Apr21P61.50	PUT	61.50	$5.05	$4.55 / 33	$4.70 / 42	291	199	123.171438%	-0.500621	-0.156982	0.063360	0.036125	-0.007301
SNAP23Apr21P58.00	PUT	58.00	$2.94	$2.85 / 30	$2.96 / 5	247	177	122.492181%	-0.285140	-0.133627	0.053932	0.030750	-0.004082
SNAP23Apr21C71.00	CALL	71.00	$1.54	$1.47 / 30	$1.54 / 1	245	722	127.038063%	0.081218	-0.059178	0.023882	0.013617	0.001040
SNAP23Apr21P63.00	PUT	63.00	$5.50	$5.40 / 13	$5.60 / 20	225	425	123.549511%	-0.593146	-0.152680	0.061625	0.035136	-0.008734
SNAP23Apr21C66.00	CALL	66.00	$2.68	$2.66 / 1	$2.75 / 10	223	573	126.329626%	0.245869	-0.123953	0.050022	0.028521	0.003105
SNAP23Apr21P59.50	PUT	59.50	$3.72	$3.50 / 232	$3.70 / 309	215	1,168	123.159524%	-0.374635	-0.149168	0.060205	0.034327	-0.005402
SNAP23Apr21P46.00	PUT	46.00	$0.34	$0.31 / 10	$0.34 / 11	214	205	131.263731%	-0.002406	-0.002950	0.001190	0.000679	-0.000033
SNAP23Apr21P62.50	PUT	62.50	$5.25	$5.15 / 10	$5.30 / 28	199	797	124.121272%	-0.562866	-0.155027	0.062571	0.035676	-0.008261
SNAP23Apr21C66.50	CALL	66.50	$2.53	$2.51 / 4	$2.61 / 14	181	1,313	126.496412%	0.223370	-0.117543	0.047436	0.027046	0.002825
SNAP23Apr21P49.00	PUT	49.00	$0.58	$0.55 / 16	$0.61 / 10	174	352	125.716302%	-0.013704	-0.013787	0.005564	0.003172	-0.000191
SNAP23Apr21P60.50	PUT	60.50	$4.22	$4.00 / 43	$4.20 / 233	170	77	123.322404%	-0.437348	-0.155044	0.062577	0.035679	-0.006341
SNAP23Apr21C73.00	CALL	73.00	$1.23	$1.16 / 32	$1.27 / 11	169	137	128.887189%	0.047779	-0.039141	0.015796	0.009006	0.000614
SNAP23Apr21C72.00	CALL	72.00	$1.21	$1.31 / 9	$1.42 / 9	166	188	128.442475%	0.062664	-0.048498	0.019572	0.011159	0.000804
SNAP23Apr21C58.00	CALL	58.00	$6.11	$6.05 / 61	$6.25 / 39	147	486	124.868415%	0.714860	-0.133651	0.053932	0.030750	0.008631
SNAP23Apr21P54.00	PUT	54.00	$1.54	$1.49 / 27	$1.58 / 8	147	294	123.110785%	-0.103510	-0.070817	0.028581	0.016296	-0.001459
SNAP23Apr21P56.00	PUT	56.00	$2.10	$2.13 / 1	$2.19 / 4	146	368	123.168489%	-0.181801	-0.103904	0.041935	0.023910	-0.002581
SNAP23Apr21P44.00	PUT	44.00	$0.23	$0.18 / 20	$0.26 / 20	146	4	135.736530%	-0.000575	-0.000795	0.000321	0.000183	-0.000008
SNAP23Apr21C65.50	CALL	65.50	$2.78	$2.78 / 17	$2.91 / 4	126	1,183	125.817083%	0.269715	-0.130056	0.052485	0.029925	0.003400
SNAP23Apr21P58.50	PUT	58.50	$3.12	$3.05 / 69	$3.20 / 33	119	1,108	122.651646%	-0.314103	-0.139617	0.056350	0.032128	-0.004507
SNAP23Apr21C77.00	CALL	77.00	$0.65	$0.72 / 29	$0.78 / 5	116	181	130.281971%	0.014445	-0.014428	0.005822	0.003320	0.000187
SNAP23Apr21C84.00	CALL	84.00	$0.32	$0.30 / 36	$0.36 / 12	110	167	134.000171%	0.001222	-0.001592	0.000643	0.000366	0.000016
SNAP23Apr21C59.00	CALL	59.00	$5.65	$5.50 / 81	$5.70 / 38	103	333	125.129748%	0.656003	-0.144848	0.058451	0.033327	0.007984
SNAP23Apr21C74.00	CALL	74.00	$1.07	$1.03 / 54	$1.11 / 4	99	115	128.889503%	0.036013	-0.031129	0.012563	0.007163	0.000464
SNAP23Apr21C50.00	CALL	50.00	$12.00	$11.75 / 20	$12.20 / 10	96	502	130.132243%	0.977754	-0.020870	0.008414	0.004798	0.010649
SNAP23Apr21C86.00	CALL	86.00	$0.24	$0.23 / 40	$0.27 / 4	93	12	133.893819%	0.000559	-0.000776	0.000313	0.000179	0.000007
SNAP23Apr21C95.00	CALL	95.00	$0.09	$0.06 / 12	$0.13 / 18	92	653	139.971986%	0.000012	-0.000021	0.000008	0.000005	0.000000
SNAP23Apr21P64.00	PUT	64.00	$6.45	$6.00 / 36	$6.25 / 24	88	542	123.787992%	-0.651224	-0.145558	0.058751	0.033498	-0.009658
SNAP23Apr21C90.00	CALL	90.00	$0.15	$0.12 / 30	$0.20 / 30	83	2,344	136.453372%	0.000108	-0.000167	0.000067	0.000038	0.000001
SNAP23Apr21P67.00	PUT	67.00	$8.20	$8.05 / 38	$8.30 / 7	83	13	124.222546%	-0.797755	-0.110891	0.044762	0.025522	-0.012123
SNAP23Apr21C69.00	CALL	69.00	$1.91	$1.86 / 14	$1.98 / 1	79	226	126.951491%	0.131493	-0.083912	0.033864	0.019308	0.001676
SNAP23Apr21P54.50	PUT	54.50	$1.72	$1.64 / 6	$1.72 / 10	72	153	123.193253%	-0.120544	-0.078970	0.031872	0.018172	-0.001702
SNAP23Apr21C55.00	CALL	55.00	$7.50	$7.85 / 89	$8.20 / 12	68	2,982	124.178786%	0.860719	-0.087303	0.035226	0.020084	0.010085
SNAP23Apr21P53.50	PUT	53.50	$1.43	$1.37 / 2	$1.45 / 4	68	195	123.465333%	-0.088161	-0.062929	0.025397	0.014481	-0.001241
SNAP23Apr21C78.00	CALL	78.00	$0.55	$0.63 / 49	$0.70 / 4	65	216	130.709254%	0.010435	-0.010885	0.004393	0.002505	0.000135
SNAP23Apr21C48.50	CALL	48.50	$12.30	$13.10 / 30	$13.55 / 1	62	227	135.040832%	0.989425	-0.011032	0.004444	0.002534	0.010483
SNAP23Apr21P63.50	PUT	63.50	$6.22	$5.75 / 13	$5.95 / 10	61	536	124.826225%	-0.622646	-0.149499	0.060341	0.034404	-0.009201
SNAP23Apr21C57.00	CALL	57.00	$6.57	$6.60 / 47	$6.85 / 5	60	117	124.231718%	0.769312	-0.119711	0.048306	0.027542	0.009205
SNAP23Apr21P38.00	PUT	38.00	$0.08	$0.02 / 20	$0.30 / 13	59	15	174.765661%	-0.000001	-0.000003	0.000001	0.000001	0.000000
SNAP23Apr21C94.00	CALL	94.00	$0.15	$0.07 / 11	$0.13 / 8	56	0	138.230265%	0.000019	-0.000032	0.000013	0.000007	0.000000
SNAP23Apr21P57.50	PUT	57.50	$2.96	$2.66 / 3	$2.76 / 5	56	101	122.803975%	-0.257283	-0.126948	0.051236	0.029213	-0.003675
SNAP23Apr21C82.00	CALL	82.00	$0.41	$0.39 / 3	$0.44 / 3	51	65	132.796561%	0.002586	-0.003149	0.001271	0.000725	0.000034
SNAP23Apr21P64.50	PUT	64.50	$6.83	$6.35 / 12	$6.55 / 20	46	207	123.920548%	-0.678756	-0.140939	0.056888	0.032435	-0.010104
SNAP23Apr21P46.50	PUT	46.50	$0.38	$0.34 / 15	$0.39 / 11	44	113	130.831748%	-0.003320	-0.003944	0.001592	0.000908	-0.000046
SNAP23Apr21P35.00	PUT	35.00	$0.04	$0.01 / 1	$0.04 / 1	40	154	154.264051%	-0.000001	0.000000	0.000001	0.000000	0.000000
SNAP23Apr21P66.00	PUT	66.00	$7.55	$7.35 / 8	$7.55 / 4	38	130	123.714611%	-0.754131	-0.123926	0.050022	0.028521	-0.011361
SNAP23Apr21C59.50	CALL	59.50	$5.32	$5.20 / 126	$5.40 / 4	37	651	124.151754%	0.625365	-0.149193	0.060205	0.034327	0.007639
SNAP23Apr21C55.50	CALL	55.50	$7.80	$7.60 / 7	$7.85 / 3	32	791	125.480914%	0.840289	-0.095656	0.038597	0.022007	0.009902
SNAP23Apr21P55.50	PUT	55.50	$1.94	$1.93 / 13	$2.02 / 4	32	74	122.633470%	-0.159711	-0.095633	0.038597	0.022007	-0.002263
SNAP23Apr21P43.00	PUT	43.00	$0.19	$0.14 / 11	$0.25 / 10	29	6	140.204470%	-0.000256	-0.000375	0.000151	0.000086	-0.000004
SNAP23Apr21C56.50	CALL	56.50	$6.53	$7.00 / 25	$7.20 / 35	28	181	126.233079%	0.794511	-0.111988	0.045189	0.025765	0.009461
SNAP23Apr21P56.50	PUT	56.50	$2.55	$2.28 / 11	$2.38 / 5	28	267	122.905896%	-0.205489	-0.111965	0.045189	0.025765	-0.002923
SNAP23Apr21C58.50	CALL	58.50	$5.85	$5.80 / 17	$6.00 / 10	25	242	125.865833%	0.685897	-0.139641	0.056350	0.032128	0.008315
SNAP23Apr21P65.50	PUT	65.50	$7.15	$7.00 / 30	$7.25 / 3	21	87	124.241120%	-0.730285	-0.130029	0.052485	0.029925	-0.010957
SNAP23Apr21C83.00	CALL	83.00	$0.37	$0.34 / 18	$0.39 / 1	20	38	133.003552%	0.001785	-0.002250	0.000908	0.000518	0.000023
SNAP23Apr21C57.50	CALL	57.50	$6.13	$6.35 / 50	$6.55 / 32	20	578	125.073988%	0.742717	-0.126972	0.051236	0.029213	0.008928
SNAP23Apr21C85.00	CALL	85.00	$0.26	$0.26 / 43	$0.31 / 2	19	565	133.720822%	0.000830	-0.001116	0.000451	0.000257	0.000011
SNAP23Apr21P66.50	PUT	66.50	$7.85	$7.70 / 10	$7.95 / 7	19	90	124.436226%	-0.776630	-0.117516	0.047436	0.027046	-0.011750
SNAP23Apr21C81.00	CALL	81.00	$0.43	$0.44 / 4	$0.49 / 4	18	245	132.147942%	0.003715	-0.004363	0.001761	0.001004	0.000048
SNAP23Apr21P70.00	PUT	70.00	$10.97	$10.35 / 6	$10.60 / 9	18	24	124.920698%	-0.896009	-0.071032	0.028678	0.016351	-0.014014
SNAP23Apr21P42.00	PUT	42.00	$0.14	$0.11 / 8	$0.19 / 15	17	1	140.981303%	-0.000106	-0.000165	0.000067	0.000038	-0.000001
SNAP23Apr21C54.00	CALL	54.00	$8.10	$8.60 / 23	$8.90 / 5	16	408	124.963358%	0.896490	-0.070840	0.028581	0.016296	0.010377
SNAP23Apr21P68.00	PUT	68.00	$9.55	$8.80 / 30	$9.10 / 37	15	20	125.468714%	-0.835850	-0.097336	0.039292	0.022403	-0.012818
SNAP23Apr21C89.00	CALL	89.00	$0.22	$0.16 / 9	$0.22 / 13	13	19	137.276072%	0.000164	-0.000248	0.000100	0.000057	0.000002
SNAP23Apr21C87.00	CALL	87.00	$0.30	$0.21 / 14	$0.27 / 18	13	47	136.354768%	0.000374	-0.000535	0.000216	0.000123	0.000005
SNAP23Apr21C56.00	CALL	56.00	$6.90	$7.25 / 15	$7.50 / 12	13	151	124.793640%	0.818199	-0.103927	0.041935	0.023910	0.009693
SNAP23Apr21P37.00	PUT	37.00	$0.06	$0.01 / 45	$0.14 / 10	13	0	162.249841%	-0.000001	-0.000001	0.000001	0.000000	0.000000
SNAP23Apr21C51.00	CALL	51.00	$11.00	$10.95 / 1	$11.45 / 9	11	165	132.037708%	0.965395	-0.030146	0.012158	0.006932	0.010695
SNAP23Apr21P78.00	PUT	78.00	$16.60	$17.15 / 30	$17.75 / 10	10	3	127.966218%	-0.989565	-0.010853	0.004393	0.002505	-0.016961
SNAP23Apr21C88.00	CALL	88.00	$0.21	$0.19 / 7	$0.24 / 19	9	26	136.988801%	0.000249	-0.000366	0.000148	0.000084	0.000003
SNAP23Apr21C79.00	CALL	79.00	$0.60	$0.56 / 2	$0.62 / 2	8	96	131.170472%	0.007465	-0.008116	0.003275	0.001867	0.000097
SNAP23Apr21C52.50	CALL	52.50	$9.30	$9.70 / 41	$10.05 / 3	8	5,055	125.336659%	0.937665	-0.048318	0.019492	0.011114	0.010632
SNAP23Apr21P72.00	PUT	72.00	$12.60	$12.00 / 40	$12.30 / 5	7	1	126.588704%	-0.937336	-0.048468	0.019572	0.011159	-0.014977
SNAP23Apr21P76.00	PUT	76.00	$16.10	$15.50 / 33	$16.05 / 7	6	1	134.237246%	-0.980205	-0.018857	0.007623	0.004346	-0.016402
SNAP23Apr21C54.50	CALL	54.50	$7.90	$8.25 / 10	$8.55 / 8	5	323	125.159188%	0.879456	-0.078992	0.031872	0.018172	0.010243
SNAP23Apr21C49.00	CALL	49.00	$12.00	$12.50 / 20	$13.10 / 10	5	36	129.116400%	0.986296	-0.013807	0.005564	0.003172	0.010549
SNAP23Apr21C40.00	CALL	40.00	$20.55	$20.95 / 8	$22.30 / 4	5	28	196.656634%	0.999985	-0.000042	0.000010	0.000006	0.008767
SNAP23Apr21C30.00	CALL	30.00	$32.36	$30.50 / 36	$32.60 / 10	5	2	293.163019%	1.000000	-0.000012	0.000001	0.000000	0.006575
SNAP23Apr21P71.00	PUT	71.00	$10.50	$11.15 / 7	$11.50 / 8	4	31	126.515616%	-0.918782	-0.059149	0.023882	0.013617	-0.014522
SNAP23Apr21P87.00	PUT	87.00	$23.65	$25.40 / 10	$26.70 / 12	3	1	133.626819%	-0.999626	-0.000499	0.000216	0.000123	-0.019064
SNAP23Apr21P75.00	PUT	75.00	$14.80	$14.55 / 4	$15.05 / 9	3	11	129.984709%	-0.973156	-0.024381	0.009852	0.005617	-0.016092
SNAP23Apr21P69.00	PUT	69.00	$8.50	$9.55 / 9	$9.85 / 3	3	14	125.185160%	-0.868507	-0.083884	0.033864	0.019308	-0.013448
SNAP23Apr21P77.00	PUT	77.00	$15.35	$16.30 / 10	$16.90 / 10	2	7	131.049611%	-0.985555	-0.014396	0.005822	0.003320	-0.016690
SNAP23Apr21P74.00	PUT	74.00	$14.15	$13.75 / 30	$14.15 / 5	2	3	130.758803%	-0.963987	-0.031098	0.012563	0.007163	-0.015755
SNAP23Apr21C53.00	CALL	53.00	$9.92	$9.30 / 71	$9.65 / 5	2	3,346	124.522196%	0.925544	-0.055418	0.022357	0.012747	0.010570
SNAP23Apr21C46.00	CALL	46.00	$15.00	$14.70 / 9	$17.05 / 2	2	0	160.821108%	0.997594	-0.002969	0.001190	0.000679	0.010049
SNAP23Apr21C44.00	CALL	44.00	$17.05	$17.00 / 9	$18.05 / 10	2	2	151.048521%	0.999425	-0.000813	0.000321	0.000183	0.009636
SNAP23Apr21P33.00	PUT	33.00	$0.02	$0.02 / 6	$0.10 / 1	2	0	188.985987%	-0.000001	0.000000	0.000001	0.000000	0.000000
SNAP23Apr21P30.00	PUT	30.00	$0.01	$0.01 / 256	$0.02 / 1	2	1,188	182.560947%	-0.000001	0.000000	0.000001	0.000000	0.000000
SNAP23Apr21P93.00	PUT	93.00	$32.45	$31.60 / 20	$32.30 / 12	1	0	138.324435%	-0.999971	-0.000011	0.000020	0.000011	-0.020383
SNAP23Apr21P92.00	PUT	92.00	$29.25	$30.20 / 19	$31.65 / 12	1	8	130.536897%	-0.999955	-0.000036	0.000030	0.000017	-0.020164
SNAP23Apr21P85.00	PUT	85.00	$24.60	$23.65 / 10	$24.50 / 10	1	1	129.319686%	-0.999170	-0.001081	0.000451	0.000257	-0.018619
SNAP23Apr21P73.00	PUT	73.00	$12.63	$12.90 / 11	$13.25 / 6	1	0	129.871398%	-0.952221	-0.039111	0.015796	0.009006	-0.015386
SNAP23Apr21C47.50	CALL	47.50	$13.60	$14.00 / 37	$15.15 / 10	1	8	158.880777%	0.993924	-0.006786	0.002731	0.001557	0.010327
SNAP23Apr21C46.50	CALL	46.50	$15.15	$14.20 / 10	$15.95 / 10	1	114	134.616276%	0.996680	-0.003963	0.001592	0.000908	0.010146
SNAP23Apr21C43.00	CALL	43.00	$19.17	$17.95 / 8	$20.10 / 12	1	0	199.787322%	0.999744	-0.000393	0.000151	0.000086	0.009421
SNAP23Apr21C42.00	CALL	42.00	$20.05	$19.00 / 10	$20.55 / 19	1	0	191.108129%	0.999894	-0.000183	0.000067	0.000038	0.009204
SNAP23Apr21P32.00	PUT	32.00	$0.02	$0.01 / 11	$0.21 / 17	1	0	215.724559%	-0.000001	0.000000	0.000001	0.000000	0.000000
SNAP23Apr21P95.00	PUT	95.00		$33.00 / 15	$34.45 / 12	0	0	158.057742%	-0.999988	0.000018	0.000008	0.000005	-0.020822
SNAP23Apr21P94.00	PUT	94.00		$32.30 / 21	$33.35 / 20	0	0	161.112716%	-0.999981	0.000007	0.000013	0.000007	-0.020602
SNAP23Apr21P91.00	PUT	91.00	$26.45	$29.60 / 8	$30.55 / 9	0	5	149.806371%	-0.999930	-0.000074	0.000045	0.000026	-0.019944
SNAP23Apr21P90.00	PUT	90.00	$25.50	$28.15 / 12	$29.65 / 12	0	32	119.052919%	-0.999892	-0.000130	0.000067	0.000038	-0.019725
SNAP23Apr21P89.00	PUT	89.00	$23.95	$27.25 / 11	$28.40 / 8	0	11	128.161206%	-0.999836	-0.000211	0.000100	0.000057	-0.019505
SNAP23Apr21P88.00	PUT	88.00	$26.15	$26.15 / 12	$27.60 / 12	0	2	106.135624%	-0.999751	-0.000329	0.000148	0.000084	-0.019284
SNAP23Apr21P86.00	PUT	86.00		$24.60 / 1	$25.45 / 10	0	0	127.273148%	-0.999441	-0.000741	0.000313	0.000179	-0.018842
SNAP23Apr21P84.00	PUT	84.00		$21.30 / 9	$25.00 / 14	0	0	132.730865%	-0.998778	-0.001558	0.000643	0.000366	-0.018395
SNAP23Apr21P83.00	PUT	83.00		$21.80 / 20	$22.60 / 1	0	0	133.025231%	-0.998215	-0.002216	0.000908	0.000518	-0.018168
SNAP23Apr21P82.00	PUT	82.00		$19.70 / 10	$23.00 / 13	0	0	139.723093%	-0.997414	-0.003115	0.001271	0.000725	-0.017939
SNAP23Apr21P81.00	PUT	81.00	$16.85	$18.00 / 9	$22.45 / 13	0	5	126.866443%	-0.996285	-0.004330	0.001761	0.001004	-0.017705
SNAP23Apr21P80.00	PUT	80.00	$17.00	$17.65 / 30	$21.60 / 11	0	2	146.815740%	-0.994710	-0.005950	0.002415	0.001377	-0.017466
SNAP23Apr21P79.00	PUT	79.00	$15.60	$18.15 / 20	$18.75 / 13	0	1	132.629149%	-0.992535	-0.008084	0.003275	0.001867	-0.017218
SNAP23Apr21C53.50	CALL	53.50	$11.30	$8.95 / 8	$9.35 / 6	0	197	126.356268%	0.911839	-0.062951	0.025397	0.014481	0.010485
SNAP23Apr21C47.00	CALL	47.00	$17.50	$14.40 / 30	$15.15 / 1	0	6	145.111456%	0.995479	-0.005220	0.002099	0.001197	0.010239
SNAP23Apr21C45.00	CALL	45.00	$19.22	$16.00 / 11	$17.60 / 6	0	30	164.889479%	0.998789	-0.001598	0.000637	0.000363	0.009846
SNAP23Apr21C41.00	CALL	41.00		$19.85 / 10	$20.95 / 20	0	0	161.819701%	0.999959	-0.000084	0.000027	0.000016	0.008986
SNAP23Apr21C39.00	CALL	39.00		$21.80 / 20	$23.10 / 10	0	0	185.827519%	0.999995	-0.000025	0.000004	0.000002	0.008548
SNAP23Apr21P39.00	PUT	39.00	$0.08	$0.04 / 11	$0.11 / 4	0	8	147.071236%	-0.000005	-0.000009	0.000004	0.000002	0.000000
SNAP23Apr21C38.00	CALL	38.00		$22.85 / 20	$24.65 / 1	0	0	228.695655%	0.999999	-0.000018	0.000001	0.000001	0.008329
SNAP23Apr21C37.00	CALL	37.00	$28.45	$23.95 / 13	$25.05 / 4	0	42	210.986498%	1.000000	-0.000016	0.000001	0.000000	0.008110
SNAP23Apr21C36.00	CALL	36.00		$24.75 / 1	$26.65 / 3	0	0	244.662414%	1.000000	-0.000015	0.000001	0.000000	0.007890
SNAP23Apr21P36.00	PUT	36.00	$0.05	$0.04 / 8	$0.13 / 18	0	25	173.315984%	-0.000001	0.000000	0.000001	0.000000	0.000000
SNAP23Apr21C35.00	CALL	35.00		$25.75 / 1	$27.10 / 10	0	0	219.377902%	1.000000	-0.000014	0.000001	0.000000	0.007671
SNAP23Apr21C34.00	CALL	34.00	$29.90	$26.80 / 10	$28.60 / 10	0	3	266.610283%	1.000000	-0.000014	0.000001	0.000000	0.007452
SNAP23Apr21P34.00	PUT	34.00	$0.02	$0.01 / 4	$0.26 / 10	0	6	204.154763%	-0.000001	0.000000	0.000001	0.000000	0.000000
SNAP23Apr21C33.00	CALL	33.00		$27.70 / 10	$29.35 / 1	0	0	255.213025%	1.000000	-0.000014	0.000001	0.000000	0.007233
SNAP23Apr21C32.00	CALL	32.00		$28.65 / 31	$31.15 / 2	0	0	312.388580%	1.000000	-0.000013	0.000001	0.000000	0.007014
SNAP23Apr21C31.00	CALL	31.00		$29.80 / 10	$31.35 / 10	0	0	285.041543%	1.000000	-0.000013	0.000001	0.000000	0.006794
SNAP23Apr21P31.00	PUT	31.00			$0.35 / 6	0	0	275.961245%	-0.000001	0.000000	0.000001	0.000000	0.000000
SNAP23Apr21C25.00	CALL	25.00		$35.80 / 16	$37.85 / 3	0	0	402.609860%	1.000000	-0.000010	0.000001	0.000000	0.005479
SNAP23Apr21P25.00	PUT	25.00	$0.01		$0.04 / 100	0	1,362	252.512806%	-0.000001	0.000000	0.000001	0.000000	0.000000