Explore strikes, OI, IV and strategy data for SNOW.
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| SNOW251107C00145000 | 10/29 9:47 AM | 145.00 | 121.93 | 117.85 | 123.1 | 0.00 | 0.00% | 2 | 2 | 428.71% | Yes |
| SNOW251107C00150000 | 11/4 9:36 AM | 150.00 | 120.51 | 112.8 | 117.9 | 0.00 | 0.00% | 1 | 1 | 393.75% | Yes |
| SNOW251107C00155000 | 11/4 9:35 AM | 155.00 | 114.80 | 107.2 | 112.9 | 0.00 | 0.00% | 1 | 1 | 332.42% | Yes |
| SNOW251107C00160000 | 11/4 2:05 PM | 160.00 | 106.13 | 102.8 | 108.1 | 0.00 | 0.00% | 2 | 1 | 364.06% | Yes |
| SNOW251107C00165000 | 11/4 9:36 AM | 165.00 | 104.83 | 97.8 | 103.1 | 0.00 | 0.00% | 1 | 1 | 344.73% | Yes |
| SNOW251107C00170000 | 10/31 10:00 AM | 170.00 | 103.50 | 92.55 | 98.1 | 0.00 | 0.00% | 1 | 2 | 314.26% | Yes |
| SNOW251107C00175000 | 10/31 3:27 PM | 175.00 | 96.73 | 88.2 | 93.15 | 0.00 | 0.00% | 3 | 3 | 324.41% | Yes |
| SNOW251107C00180000 | 10/24 11:47 AM | 180.00 | 75.47 | 82.8 | 88.15 | 0.00 | 0.00% | 5 | 5 | 291.21% | Yes |
| SNOW251107C00185000 | 10/31 3:23 PM | 185.00 | 85.85 | 78.2 | 83.15 | 0.00 | 0.00% | 1 | 2 | 287.21% | Yes |
| SNOW251107C00190000 | 10/6 11:45 AM | 190.00 | 55.63 | 72.8 | 77.95 | 0.00 | 0.00% | 1 | 1 | 248.83% | Yes |
| SNOW251107C00195000 | 11/3 1:32 PM | 195.00 | 81.90 | 68.1 | 72.95 | 0.00 | 0.00% | 1 | 3 | 242.38% | Yes |
| SNOW251107C00200000 | 10/28 10:37 AM | 200.00 | 69.00 | 62.85 | 68.15 | 0.00 | 0.00% | 3 | 5 | 224.02% | Yes |
| SNOW251107C00205000 | 10/31 3:23 PM | 205.00 | 65.78 | 57.6 | 63.15 | 0.00 | 0.00% | 7 | 7 | 199.90% | Yes |
| SNOW251107C00210000 | 11/3 3:30 PM | 210.00 | 69.13 | 52.85 | 58.2 | 0.00 | 0.00% | 1 | 7 | 192.68% | Yes |
| SNOW251107C00215000 | 11/4 11:23 AM | 215.00 | 53.29 | 47.85 | 53 | 0.00 | 0.00% | 1 | 27 | 171.29% | Yes |
| SNOW251107C00217500 | 11/5 10:33 AM | 217.50 | 48.35 | 45.35 | 50.7 | -2.20 | -4.35% | 1 | 1 | 168.65% | Yes |
| SNOW251107C00220000 | 11/3 9:55 AM | 220.00 | 58.07 | 42.85 | 48.2 | 0.00 | 0.00% | 3 | 15 | 160.64% | Yes |
| SNOW251107C00225000 | 11/4 2:36 PM | 225.00 | 40.40 | 37.85 | 43.25 | 0.00 | 0.00% | 2 | 30 | 146.00% | Yes |
| SNOW251107C00227500 | 11/3 12:29 PM | 227.50 | 50.18 | 35.4 | 40.75 | 0.00 | 0.00% | 0 | 4 | 139.11% | Yes |
| SNOW251107C00230000 | 11/5 10:32 AM | 230.00 | 35.87 | 32.8 | 38.3 | -5.63 | -13.57% | 1 | 69 | 130.18% | Yes |
| SNOW251107C00232500 | 11/4 9:30 AM | 232.50 | 38.95 | 30.4 | 35.6 | 0.00 | 0.00% | 1 | 7 | 120.41% | Yes |
| SNOW251107C00235000 | 11/3 2:51 PM | 235.00 | 43.26 | 27.85 | 32.85 | 0.00 | 0.00% | 8 | 53 | 106.54% | Yes |
| SNOW251107C00237500 | 10/22 11:26 AM | 237.50 | 12.25 | 26.05 | 30.7 | 0.00 | 0.00% | 0 | 14 | 116.99% | Yes |
| SNOW251107C00240000 | 11/5 2:22 PM | 240.00 | 26.78 | 22.8 | 27.95 | -1.31 | -4.66% | 13 | 85 | 92.48% | Yes |
| SNOW251107C00242500 | 11/4 12:16 PM | 242.50 | 24.88 | 20.35 | 26 | 0.00 | 0.00% | 1 | 5 | 94.53% | Yes |
| SNOW251107C00245000 | 11/4 2:03 PM | 245.00 | 22.30 | 17.95 | 23.1 | 0.00 | 0.00% | 38 | 325 | 82.03% | Yes |
| SNOW251107C00247500 | 11/5 3:18 PM | 247.50 | 18.57 | 16.05 | 20.75 | 0.23 | 1.25% | 1 | 63 | 83.69% | Yes |
| SNOW251107C00250000 | 11/5 3:31 PM | 250.00 | 15.45 | 13.85 | 17 | -0.36 | -2.28% | 6 | 472 | 63.14% | Yes |
| SNOW251107C00252500 | 11/5 3:48 PM | 252.50 | 13.40 | 13.1 | 14.25 | -6.27 | -31.88% | 11 | 87 | 71.61% | Yes |
| SNOW251107C00255000 | 11/4 3:53 PM | 255.00 | 12.67 | 11.15 | 12.1 | 0.00 | 0.00% | 148 | 321 | 69.97% | Yes |
| SNOW251107C00257500 | 11/5 11:29 AM | 257.50 | 11.92 | 8.85 | 10.1 | 2.00 | 20.16% | 123 | 203 | 64.94% | Yes |
| SNOW251107C00260000 | 11/5 2:56 PM | 260.00 | 8.13 | 7.4 | 8.1 | -0.87 | -9.67% | 134 | 536 | 64.45% | Yes |
| SNOW251107C00262500 | 11/5 3:20 PM | 262.50 | 6.15 | 5.8 | 6.5 | -1.30 | -17.45% | 19 | 199 | 63.21% | Yes |
| SNOW251107C00265000 | 11/5 3:42 PM | 265.00 | 4.87 | 4.45 | 5.3 | -1.23 | -20.16% | 130 | 670 | 63.65% | No |
| SNOW251107C00267500 | 11/5 3:52 PM | 267.50 | 3.75 | 3.3 | 3.95 | -1.45 | -27.88% | 306 | 349 | 61.84% | No |
| SNOW251107C00270000 | 11/5 3:59 PM | 270.00 | 2.63 | 2.52 | 2.75 | -1.37 | -34.25% | 229 | 2013 | 60.74% | No |
| SNOW251107C00272500 | 11/5 3:32 PM | 272.50 | 1.66 | 1.9 | 2.07 | -1.49 | -47.30% | 615 | 1247 | 61.87% | No |
| SNOW251107C00275000 | 11/5 3:58 PM | 275.00 | 1.50 | 1.38 | 1.58 | -0.97 | -39.27% | 154 | 1917 | 62.94% | No |
| SNOW251107C00277500 | 11/5 3:59 PM | 277.50 | 1.11 | 1.02 | 1.13 | -0.82 | -42.49% | 384 | 1762 | 63.67% | No |
| SNOW251107C00280000 | 11/5 3:55 PM | 280.00 | 0.89 | 0.76 | 0.95 | -0.56 | -38.62% | 289 | 4558 | 66.41% | No |
| SNOW251107C00282500 | 11/5 3:37 PM | 282.50 | 0.58 | 0.57 | 0.7 | -0.53 | -47.75% | 85 | 642 | 67.72% | No |
| SNOW251107C00285000 | 11/5 3:43 PM | 285.00 | 0.46 | 0.42 | 0.58 | -0.40 | -46.51% | 168 | 1155 | 70.02% | No |
| SNOW251107C00287500 | 11/5 2:32 PM | 287.50 | 0.39 | 0.32 | 0.47 | -0.29 | -42.65% | 495 | 551 | 72.22% | No |
| SNOW251107C00290000 | 11/5 3:17 PM | 290.00 | 0.32 | 0.01 | 0.6 | -0.26 | -44.83% | 263 | 2454 | 73.93% | No |
| SNOW251107C00292500 | 11/5 2:59 PM | 292.50 | 0.23 | 0.01 | 0.6 | -0.21 | -47.73% | 408 | 1795 | 79.49% | No |
| SNOW251107C00295000 | 11/5 12:45 PM | 295.00 | 0.22 | 0.01 | 0.33 | -0.14 | -38.89% | 53 | 386 | 76.37% | No |
| SNOW251107C00297500 | 11/5 3:31 PM | 297.50 | 0.19 | 0.07 | 0.5 | -0.13 | -40.63% | 13 | 315 | 88.97% | No |
| SNOW251107C00300000 | 11/5 3:54 PM | 300.00 | 0.18 | 0.05 | 0.18 | -0.09 | -33.33% | 76 | 7326 | 81.05% | No |
| SNOW251107C00302500 | 11/5 3:31 PM | 302.50 | 0.17 | 0.05 | 0.3 | -0.05 | -22.73% | 27 | 373 | 91.21% | No |
| SNOW251107C00305000 | 11/5 12:11 PM | 305.00 | 0.13 | 0.05 | 0.17 | -0.21 | -61.76% | 75 | 155 | 89.45% | No |
| SNOW251107C00307500 | 11/5 3:31 PM | 307.50 | 0.11 | 0.04 | 0.31 | -0.14 | -56.00% | 42 | 227 | 100.39% | No |
| SNOW251107C00310000 | 11/5 9:46 AM | 310.00 | 0.06 | 0.03 | 0.19 | -0.13 | -68.42% | 4 | 239 | 98.05% | No |
| SNOW251107C00315000 | 11/5 2:33 PM | 315.00 | 0.08 | 0 | 0.1 | 0.03 | 60.00% | 11 | 168 | 96.09% | No |
| SNOW251107C00320000 | 11/5 3:09 PM | 320.00 | 0.01 | 0.01 | 0.03 | -0.02 | -66.67% | 13 | 257 | 93.75% | No |
| SNOW251107C00330000 | 11/5 3:53 PM | 330.00 | 0.58 | 0 | 1.12 | 0.53 | 1060.00% | 5 | 1 | 167.77% | No |
| SNOW251107C00340000 | 11/3 3:49 PM | 340.00 | 0.11 | 0 | 0.91 | 0.00 | 0.00% | 7 | 43 | 179.10% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| SNOW251107P00165000 | 11/3 2:46 PM | 165.00 | 0.20 | 0 | 0.2 | 0.00 | 0.00% | 1 | 1 | 262.50% | No |
| SNOW251107P00180000 | 11/5 3:11 PM | 180.00 | 0.28 | 0 | 0.55 | 0.19 | 211.11% | 9 | 17 | 250.59% | No |
| SNOW251107P00185000 | 11/5 3:11 PM | 185.00 | 0.33 | 0 | 0.55 | -0.39 | -54.17% | 9 | 12 | 234.77% | No |
| SNOW251107P00190000 | 10/28 12:27 PM | 190.00 | 0.01 | 0 | 0.75 | 0.00 | 0.00% | 5 | 20 | 230.47% | No |
| SNOW251107P00195000 | 11/3 12:41 PM | 195.00 | 0.01 | 0 | 0.35 | 0.00 | 0.00% | 23 | 62 | 191.21% | No |
| SNOW251107P00200000 | 11/3 12:41 PM | 200.00 | 0.05 | 0 | 1.5 | 0.04 | 400.00% | 1 | 82 | 226.47% | No |
| SNOW251107P00205000 | 11/3 2:57 PM | 205.00 | 0.01 | 0 | 1.49 | 0.00 | 0.00% | 5 | 29 | 209.57% | No |
| SNOW251107P00210000 | 11/5 3:55 PM | 210.00 | 0.02 | 0.01 | 0.25 | -0.13 | -86.67% | 10 | 83 | 143.75% | No |
| SNOW251107P00215000 | 11/4 3:39 PM | 215.00 | 0.12 | 0 | 0.12 | 0.00 | 0.00% | 2 | 84 | 117.97% | No |
| SNOW251107P00217500 | 11/3 2:54 PM | 217.50 | 0.18 | 0 | 1.42 | 0.00 | 0.00% | 1 | 6 | 167.38% | No |
| SNOW251107P00220000 | 11/5 2:48 PM | 220.00 | 0.05 | 0 | 1.51 | -0.05 | -50.00% | 58 | 241 | 161.62% | No |
| SNOW251107P00222500 | 10/24 3:42 PM | 222.50 | 0.66 | 0 | 1.42 | 0.00 | 0.00% | 20 | 18 | 151.61% | No |
| SNOW251107P00225000 | 11/5 3:02 PM | 225.00 | 0.19 | 0 | 0.68 | 0.09 | 90.00% | 1 | 128 | 123.93% | No |
| SNOW251107P00227500 | 11/3 3:58 PM | 227.50 | 0.20 | 0 | 1.27 | 0.00 | 0.00% | 9 | 11 | 132.62% | No |
| SNOW251107P00230000 | 11/5 3:02 PM | 230.00 | 0.13 | 0.05 | 0.21 | -0.09 | -40.91% | 43 | 273 | 93.36% | No |
| SNOW251107P00232500 | 11/5 3:01 PM | 232.50 | 0.20 | 0 | 0.36 | -0.34 | -62.96% | 4 | 34 | 91.80% | No |
| SNOW251107P00235000 | 11/5 3:30 PM | 235.00 | 0.19 | 0 | 0.45 | -0.09 | -32.14% | 78 | 555 | 88.87% | No |
| SNOW251107P00237500 | 11/5 1:24 PM | 237.50 | 0.21 | 0 | 0.38 | -0.21 | -50.00% | 419 | 199 | 79.79% | No |
| SNOW251107P00240000 | 11/5 3:35 PM | 240.00 | 0.20 | 0.01 | 0.39 | -0.39 | -66.10% | 101 | 567 | 74.02% | No |
| SNOW251107P00242500 | 11/5 10:39 AM | 242.50 | 0.39 | 0.05 | 0.73 | -0.39 | -50.00% | 402 | 132 | 77.25% | No |
| SNOW251107P00245000 | 11/5 3:34 PM | 245.00 | 0.44 | 0.32 | 0.5 | -0.39 | -46.99% | 120 | 303 | 70.90% | No |
| SNOW251107P00247500 | 11/5 3:47 PM | 247.50 | 0.56 | 0.46 | 0.62 | -0.71 | -55.91% | 23 | 182 | 68.12% | No |
| SNOW251107P00250000 | 11/5 3:58 PM | 250.00 | 0.73 | 0.69 | 0.83 | -0.51 | -41.13% | 129 | 639 | 66.50% | No |
| SNOW251107P00252500 | 11/5 3:37 PM | 252.50 | 1.23 | 0.89 | 1.15 | -0.42 | -25.45% | 90 | 199 | 64.11% | No |
| SNOW251107P00255000 | 11/5 3:37 PM | 255.00 | 1.50 | 1.26 | 1.5 | -0.59 | -28.23% | 152 | 589 | 61.96% | No |
| SNOW251107P00257500 | 11/5 3:37 PM | 257.50 | 2.15 | 1.79 | 2.03 | -1.02 | -32.18% | 93 | 289 | 60.69% | No |
| SNOW251107P00260000 | 11/5 3:56 PM | 260.00 | 2.51 | 2.49 | 2.82 | -1.60 | -38.93% | 732 | 940 | 60.21% | No |
| SNOW251107P00262500 | 11/5 3:30 PM | 262.50 | 3.85 | 3.05 | 4 | -0.73 | -15.94% | 18 | 256 | 58.81% | No |
| SNOW251107P00265000 | 11/5 3:36 PM | 265.00 | 4.91 | 4.2 | 5 | -0.89 | -15.34% | 78 | 304 | 57.45% | Yes |
| SNOW251107P00267500 | 11/5 3:50 PM | 267.50 | 6.17 | 5.6 | 6.35 | -1.13 | -15.48% | 63 | 301 | 57.13% | Yes |
| SNOW251107P00270000 | 11/5 3:58 PM | 270.00 | 7.50 | 7.15 | 7.95 | -1.80 | -19.35% | 88 | 463 | 56.62% | Yes |
| SNOW251107P00272500 | 11/5 3:01 PM | 272.50 | 9.05 | 8.95 | 10.3 | -0.50 | -5.24% | 47 | 140 | 60.79% | Yes |
| SNOW251107P00275000 | 11/5 3:40 PM | 275.00 | 11.50 | 10.9 | 12.1 | -1.07 | -8.51% | 2 | 179 | 59.57% | Yes |
| SNOW251107P00277500 | 11/5 3:58 PM | 277.50 | 13.43 | 13 | 14.4 | 0.93 | 7.44% | 65 | 126 | 61.91% | Yes |
| SNOW251107P00280000 | 11/4 12:45 PM | 280.00 | 14.94 | 15.1 | 16.35 | 0.00 | 0.00% | 32 | 151 | 57.52% | Yes |
| SNOW251107P00282500 | 11/3 1:33 PM | 282.50 | 9.70 | 15.1 | 19.7 | 0.00 | 0.00% | 7 | 6 | 97.46% | Yes |
| SNOW251107P00285000 | 11/4 10:47 AM | 285.00 | 15.30 | 17.9 | 22.45 | 0.00 | 0.00% | 5 | 36 | 110.16% | Yes |
| SNOW251107P00290000 | 11/5 3:27 PM | 290.00 | 25.75 | 23.85 | 27.05 | 9.27 | 56.25% | 5 | 9 | 70.61% | Yes |
| SNOW251107P00295000 | 11/3 2:43 PM | 295.00 | 18.15 | 27.6 | 32.45 | 0.00 | 0.00% | 10 | 20 | 140.38% | Yes |
| SNOW251107P00300000 | 11/5 3:29 PM | 300.00 | 35.60 | 33.7 | 37.4 | 12.45 | 53.78% | 1 | 9 | 97.17% | Yes |
| SNOW251107P00305000 | 11/3 9:38 AM | 305.00 | 28.00 | 37 | 42.6 | 0.00 | 0.00% | 1 | 1 | 171.14% | Yes |
| SNOW251107P00320000 | 10/27 12:16 PM | 320.00 | 55.00 | 52.15 | 57.75 | 0.00 | 0.00% | 0 | 1 | 212.45% | Yes |
| SNOW251107P00335000 | 10/31 11:38 AM | 335.00 | 64.18 | 67 | 73.65 | 0.00 | 0.00% | 1 | 0 | 138.67% | Yes |
| SNOW251107P00340000 | 11/3 9:32 AM | 340.00 | 61.00 | 72 | 78.9 | 0.00 | 0.00% | 1 | 0 | 161.72% | Yes |
