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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| SNOW251121C00080000 | 8/28 9:31 AM | 80.00 | 142.35 | 148.8 | 151.95 | 0.00 | 0.00% | 1 | 2 | 0.00% | Yes |
| SNOW251121C00090000 | 4/9 11:48 AM | 90.00 | 51.10 | 85.65 | 89.3 | 0.00 | 0.00% | 0 | 1 | 0.00% | Yes |
| SNOW251121C00095000 | 4/22 10:14 AM | 95.00 | 51.30 | 0 | 0 | 0.00 | 0.00% | 1 | 0 | 0.00% | Yes |
| SNOW251121C00100000 | 10/10 2:56 PM | 100.00 | 145.44 | 162.9 | 168.3 | 0.00 | 0.00% | 2 | 3 | 240.53% | Yes |
| SNOW251121C00105000 | 4/22 10:17 AM | 105.00 | 43.85 | 0 | 0 | 0.00 | 0.00% | 0 | 0 | 0.00% | Yes |
| SNOW251121C00110000 | 10/17 2:13 PM | 110.00 | 129.89 | 152.9 | 158.3 | 0.00 | 0.00% | 1 | 79 | 218.85% | Yes |
| SNOW251121C00115000 | 10/9 10:34 AM | 115.00 | 134.15 | 147.7 | 153.3 | 0.00 | 0.00% | 33 | 69 | 204.20% | Yes |
| SNOW251121C00120000 | 10/10 3:27 PM | 120.00 | 124.25 | 142.95 | 148.35 | 0.00 | 0.00% | 2 | 15 | 201.07% | Yes |
| SNOW251121C00125000 | 8/28 2:17 PM | 125.00 | 124.00 | 105.7 | 107.15 | 0.00 | 0.00% | 2 | 7 | 0.00% | Yes |
| SNOW251121C00130000 | 9/5 9:30 AM | 130.00 | 95.68 | 104.7 | 112.3 | 0.00 | 0.00% | 1 | 8 | 0.00% | Yes |
| SNOW251121C00135000 | 9/10 1:56 PM | 135.00 | 92.23 | 104.8 | 112 | 0.00 | 0.00% | 2 | 2 | 0.00% | Yes |
| SNOW251121C00140000 | 9/19 9:35 AM | 140.00 | 86.25 | 99.3 | 107.5 | 0.00 | 0.00% | 1 | 16 | 0.00% | Yes |
| SNOW251121C00145000 | 10/28 1:30 PM | 145.00 | 124.38 | 117.75 | 123.4 | 0.00 | 0.00% | 7 | 37 | 155.18% | Yes |
| SNOW251121C00150000 | 11/4 9:36 AM | 150.00 | 120.76 | 112.9 | 118.4 | 0.00 | 0.00% | 1 | 88 | 149.85% | Yes |
| SNOW251121C00155000 | 11/5 10:09 AM | 155.00 | 113.54 | 107.9 | 113.45 | -0.66 | -0.58% | 1 | 100 | 143.02% | Yes |
| SNOW251121C00160000 | 11/3 9:35 AM | 160.00 | 118.84 | 102.55 | 108.45 | 0.00 | 0.00% | 5 | 159 | 130.37% | Yes |
| SNOW251121C00165000 | 10/17 3:37 PM | 165.00 | 75.61 | 97.6 | 103.45 | 0.00 | 0.00% | 2 | 101 | 124.17% | Yes |
| SNOW251121C00170000 | 11/3 3:25 PM | 170.00 | 109.61 | 93.1 | 98.5 | 0.00 | 0.00% | 2 | 907 | 124.61% | Yes |
| SNOW251121C00175000 | 11/4 2:59 PM | 175.00 | 90.27 | 88.1 | 93.4 | 0.00 | 0.00% | 1 | 135 | 116.50% | Yes |
| SNOW251121C00180000 | 11/5 11:35 AM | 180.00 | 87.10 | 83.15 | 88.55 | -0.80 | -0.91% | 1 | 264 | 111.96% | Yes |
| SNOW251121C00185000 | 11/5 11:22 AM | 185.00 | 82.25 | 77.7 | 83.6 | 23.25 | 39.41% | 1 | 189 | 100.95% | Yes |
| SNOW251121C00190000 | 10/22 3:36 PM | 190.00 | 54.32 | 73.2 | 78.65 | 0.00 | 0.00% | 3 | 194 | 100.17% | Yes |
| SNOW251121C00195000 | 11/5 2:02 PM | 195.00 | 72.90 | 68.25 | 73.7 | 3.53 | 5.09% | 11 | 2069 | 94.58% | Yes |
| SNOW251121C00200000 | 11/5 3:23 PM | 200.00 | 64.75 | 63.25 | 67.4 | -0.40 | -0.61% | 11 | 553 | 75.05% | Yes |
| SNOW251121C00205000 | 10/27 10:00 AM | 205.00 | 62.08 | 58.4 | 63.8 | 0.00 | 0.00% | 1 | 0 | 83.76% | Yes |
| SNOW251121C00210000 | 11/5 2:02 PM | 210.00 | 58.10 | 53.5 | 58.9 | 3.42 | 6.25% | 15 | 709 | 78.83% | Yes |
| SNOW251121C00217500 | 10/29 2:37 PM | 217.50 | 55.32 | 45.9 | 51.55 | 0.00 | 0.00% | 1 | 1 | 69.68% | Yes |
| SNOW251121C00220000 | 11/5 3:30 PM | 220.00 | 45.00 | 44.2 | 49.15 | -1.90 | -4.05% | 18 | 1222 | 71.63% | Yes |
| SNOW251121C00225000 | 11/5 9:30 AM | 225.00 | 41.92 | 38.95 | 44.4 | -2.62 | -5.88% | 1 | 2005 | 65.10% | Yes |
| SNOW251121C00230000 | 11/5 3:13 PM | 230.00 | 37.27 | 35 | 39.95 | 0.52 | 1.41% | 24 | 1981 | 65.59% | Yes |
| SNOW251121C00232500 | 10/28 12:31 PM | 232.50 | 41.52 | 31.75 | 37.35 | 0.00 | 0.00% | 1 | 4 | 58.62% | Yes |
| SNOW251121C00235000 | 10/31 12:04 PM | 235.00 | 37.25 | 29.4 | 34.9 | 0.00 | 0.00% | 1 | 5 | 56.06% | Yes |
| SNOW251121C00237500 | 10/20 1:50 PM | 237.50 | 20.49 | 27.2 | 32.75 | 0.00 | 0.00% | 0 | 11 | 55.12% | Yes |
| SNOW251121C00240000 | 11/5 2:02 PM | 240.00 | 29.47 | 25.75 | 30 | 0.70 | 2.43% | 17 | 3642 | 54.42% | Yes |
| SNOW251121C00242500 | 10/31 1:24 PM | 242.50 | 28.32 | 24.45 | 28.75 | 0.00 | 0.00% | 2 | 41 | 58.58% | Yes |
| SNOW251121C00245000 | 11/4 11:04 AM | 245.00 | 27.82 | 22 | 26.2 | 0.00 | 0.00% | 2 | 76 | 54.64% | Yes |
| SNOW251121C00247500 | 11/5 3:48 PM | 247.50 | 21.20 | 20.05 | 22.95 | -4.60 | -17.83% | 1 | 47 | 50.09% | Yes |
| SNOW251121C00250000 | 11/5 3:15 PM | 250.00 | 20.00 | 17.95 | 20.8 | -1.25 | -5.88% | 30 | 3325 | 55.77% | Yes |
| SNOW251121C00252500 | 11/4 9:33 AM | 252.50 | 17.50 | 16.55 | 19.2 | -5.35 | -23.41% | 10 | 52 | 55.92% | Yes |
| SNOW251121C00255000 | 11/5 12:56 PM | 255.00 | 17.58 | 15.5 | 16.7 | -5.15 | -22.66% | 2 | 236 | 51.28% | Yes |
| SNOW251121C00257500 | 11/5 2:59 PM | 257.50 | 14.70 | 14 | 15.1 | -1.20 | -7.55% | 22 | 66 | 50.80% | Yes |
| SNOW251121C00260000 | 11/5 3:58 PM | 260.00 | 12.95 | 12.6 | 13.45 | -1.60 | -11.00% | 30 | 3578 | 49.70% | Yes |
| SNOW251121C00262500 | 11/5 10:23 AM | 262.50 | 12.00 | 11.25 | 12.05 | -1.15 | -8.75% | 3 | 55 | 49.37% | Yes |
| SNOW251121C00265000 | 11/5 3:14 PM | 265.00 | 10.58 | 9.95 | 10.75 | -1.42 | -11.83% | 23 | 236 | 49.08% | No |
| SNOW251121C00270000 | 11/5 3:21 PM | 270.00 | 8.00 | 7.7 | 8.35 | -1.45 | -15.34% | 88 | 5517 | 48.17% | No |
| SNOW251121C00275000 | 11/5 3:49 PM | 275.00 | 5.84 | 5.8 | 6.45 | -1.56 | -21.08% | 61 | 438 | 47.91% | No |
| SNOW251121C00280000 | 11/5 3:51 PM | 280.00 | 4.53 | 4.15 | 4.85 | -1.39 | -23.48% | 114 | 3714 | 47.46% | No |
| SNOW251121C00285000 | 11/5 3:57 PM | 285.00 | 3.33 | 3.05 | 3.6 | -1.22 | -26.81% | 91 | 1194 | 47.23% | No |
| SNOW251121C00290000 | 11/5 3:57 PM | 290.00 | 2.53 | 2.38 | 2.63 | -0.71 | -21.91% | 86 | 2778 | 47.08% | No |
| SNOW251121C00300000 | 11/5 3:54 PM | 300.00 | 1.44 | 1.3 | 1.51 | -0.37 | -20.44% | 268 | 3916 | 48.50% | No |
| SNOW251121C00310000 | 11/5 3:54 PM | 310.00 | 0.85 | 0.78 | 0.93 | -0.28 | -24.78% | 80 | 925 | 50.81% | No |
| SNOW251121C00320000 | 11/5 3:10 PM | 320.00 | 0.54 | 0.25 | 0.6 | -0.10 | -15.62% | 35 | 271 | 50.00% | No |
| SNOW251121C00330000 | 11/5 2:45 PM | 330.00 | 0.38 | 0.11 | 0.73 | -0.07 | -15.56% | 69 | 172 | 56.35% | No |
| SNOW251121C00340000 | 11/5 3:25 PM | 340.00 | 0.37 | 0.02 | 0.7 | 0.04 | 12.12% | 17 | 173 | 60.89% | No |
| SNOW251121C00350000 | 10/27 10:44 AM | 350.00 | 0.63 | 0.01 | 1.5 | 0.00 | 0.00% | 1 | 2 | 75.63% | No |
| SNOW251121C00360000 | 10/31 12:25 PM | 360.00 | 0.53 | 0 | 1.49 | 0.00 | 0.00% | 8 | 19 | 81.40% | No |
| SNOW251121C00370000 | 11/5 3:25 PM | 370.00 | 0.21 | 0 | 0.53 | 0.09 | 75.00% | 11 | 107 | 74.02% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| SNOW251121P00065000 | 10/29 10:23 AM | 65.00 | 0.23 | 0 | 0.24 | 0.00 | 0.00% | 4 | 4 | 263.28% | No |
| SNOW251121P00075000 | 4/22 9:38 AM | 75.00 | 2.50 | 0 | 0 | 0.00 | 0.00% | 0 | 0 | 50.00% | No |
| SNOW251121P00080000 | 9/2 9:49 AM | 80.00 | 0.02 | 0 | 3.45 | 0.00 | 0.00% | 5 | 5 | 333.89% | No |
| SNOW251121P00085000 | 3/31 11:40 AM | 85.00 | 2.40 | 0 | 0 | 0.00 | 0.00% | 4 | 0 | 50.00% | No |
| SNOW251121P00090000 | 9/8 12:14 PM | 90.00 | 0.02 | 0 | 0 | 0.00 | 0.00% | 20 | 16 | 50.00% | No |
| SNOW251121P00095000 | 8/18 9:30 AM | 95.00 | 0.15 | 0 | 0.35 | 0.00 | 0.00% | 1 | 44 | 203.13% | No |
| SNOW251121P00100000 | 9/30 9:55 AM | 100.00 | 0.05 | 0 | 1.5 | 0.00 | 0.00% | 2 | 231 | 237.50% | No |
| SNOW251121P00105000 | 8/20 12:10 PM | 105.00 | 0.31 | 0 | 3.3 | 0.00 | 0.00% | 20 | 163 | 261.04% | No |
| SNOW251121P00110000 | 9/2 11:38 AM | 110.00 | 0.08 | 0 | 0.27 | 0.00 | 0.00% | 2 | 27 | 170.31% | No |
| SNOW251121P00115000 | 6/24 3:44 PM | 115.00 | 0.73 | 0.21 | 1.7 | 0.00 | 0.00% | 2 | 3 | 214.75% | No |
| SNOW251121P00120000 | 9/25 9:30 AM | 120.00 | 0.11 | 0 | 0.82 | 0.00 | 0.00% | 1 | 1910 | 178.91% | No |
| SNOW251121P00125000 | 10/23 3:47 PM | 125.00 | 0.08 | 0 | 1.5 | 0.00 | 0.00% | 1 | 65 | 187.30% | No |
| SNOW251121P00130000 | 11/3 9:57 AM | 130.00 | 0.05 | 0 | 0.65 | 0.00 | 0.00% | 5 | 313 | 156.93% | No |
| SNOW251121P00135000 | 11/4 12:29 PM | 135.00 | 0.01 | 0 | 0.08 | 0.00 | 0.00% | 1 | 294 | 116.41% | No |
| SNOW251121P00140000 | 11/4 2:14 PM | 140.00 | 0.29 | 0 | 1.5 | 0.00 | 0.00% | 10 | 228 | 161.87% | No |
| SNOW251121P00145000 | 11/3 10:09 AM | 145.00 | 0.01 | 0 | 0.61 | 0.00 | 0.00% | 1 | 857 | 133.69% | No |
| SNOW251121P00150000 | 11/4 12:18 PM | 150.00 | 0.01 | 0 | 0.7 | -0.28 | -96.55% | 10 | 369 | 129.49% | No |
| SNOW251121P00155000 | 10/16 9:42 AM | 155.00 | 0.01 | 0 | 0.7 | -0.28 | -96.55% | 1 | 237 | 122.75% | No |
| SNOW251121P00160000 | 11/3 2:56 PM | 160.00 | 0.05 | 0 | 0.09 | 0.00 | 0.00% | 971 | 1236 | 90.23% | No |
| SNOW251121P00165000 | 11/5 1:21 PM | 165.00 | 0.27 | 0 | 0.64 | 0.22 | 440.00% | 1 | 828 | 108.50% | No |
| SNOW251121P00170000 | 11/5 2:19 PM | 170.00 | 0.27 | 0 | 0.27 | 0.09 | 50.00% | 3 | 740 | 90.82% | No |
| SNOW251121P00175000 | 11/5 3:55 PM | 175.00 | 0.24 | 0.05 | 0.24 | 0.14 | 140.00% | 31 | 929 | 86.33% | No |
| SNOW251121P00180000 | 11/5 2:45 PM | 180.00 | 0.01 | 0 | 0.69 | -0.16 | -94.12% | 11 | 5127 | 91.70% | No |
| SNOW251121P00185000 | 11/5 2:21 PM | 185.00 | 0.17 | 0.05 | 0.28 | 0.07 | 70.00% | 2 | 1531 | 77.15% | No |
| SNOW251121P00190000 | 11/5 3:27 PM | 190.00 | 0.16 | 0.05 | 0.77 | -0.01 | -5.88% | 2 | 1513 | 82.72% | No |
| SNOW251121P00195000 | 11/5 3:57 PM | 195.00 | 0.17 | 0.01 | 0.3 | -0.17 | -50.00% | 17 | 3136 | 66.50% | No |
| SNOW251121P00200000 | 11/5 3:57 PM | 200.00 | 0.33 | 0.04 | 0.65 | 0.07 | 26.92% | 20 | 2181 | 69.58% | No |
| SNOW251121P00205000 | 10/31 9:59 AM | 205.00 | 0.81 | 0.01 | 0.97 | 0.00 | 0.00% | 2 | 132 | 68.36% | No |
| SNOW251121P00210000 | 11/5 3:34 PM | 210.00 | 0.20 | 0.18 | 0.89 | -0.19 | -48.72% | 20 | 1313 | 63.97% | No |
| SNOW251121P00215000 | 11/3 2:15 PM | 215.00 | 0.30 | 0.05 | 1.5 | 0.00 | 0.00% | 17 | 60 | 63.14% | No |
| SNOW251121P00217500 | 11/4 1:53 PM | 217.50 | 0.87 | 0.25 | 1.5 | 0.00 | 0.00% | 1 | 17 | 61.91% | No |
| SNOW251121P00220000 | 11/5 3:24 PM | 220.00 | 0.61 | 0.1 | 0.88 | -0.25 | -29.07% | 15 | 1868 | 52.25% | No |
| SNOW251121P00222500 | 11/5 10:13 AM | 222.50 | 0.83 | 0.58 | 1.07 | -0.01 | -1.19% | 3 | 21 | 55.42% | No |
| SNOW251121P00225000 | 11/5 3:47 PM | 225.00 | 0.78 | 0.67 | 0.88 | -0.27 | -25.71% | 3 | 2290 | 51.83% | No |
| SNOW251121P00227500 | 11/5 1:25 PM | 227.50 | 0.90 | 0.82 | 1 | 0.03 | 3.45% | 3 | 80 | 50.93% | No |
| SNOW251121P00230000 | 11/5 3:33 PM | 230.00 | 1.12 | 0.96 | 1.2 | -0.37 | -24.83% | 90 | 909 | 50.17% | No |
| SNOW251121P00232500 | 11/5 1:25 PM | 232.50 | 1.23 | 1.15 | 1.39 | 0.03 | 2.50% | 3 | 31 | 50.59% | No |
| SNOW251121P00235000 | 11/5 3:34 PM | 235.00 | 1.63 | 1.38 | 1.64 | -0.55 | -25.23% | 40 | 194 | 49.88% | No |
| SNOW251121P00237500 | 11/5 1:38 PM | 237.50 | 1.67 | 1.64 | 1.9 | -1.13 | -40.36% | 1 | 80 | 48.94% | No |
| SNOW251121P00240000 | 11/5 3:56 PM | 240.00 | 2.10 | 1.98 | 2.1 | -0.70 | -25.00% | 70 | 2014 | 47.24% | No |
| SNOW251121P00242500 | 11/5 3:58 PM | 242.50 | 2.58 | 2.33 | 2.65 | -1.07 | -29.32% | 13 | 46 | 47.83% | No |
| SNOW251121P00245000 | 11/5 2:26 PM | 245.00 | 2.80 | 2.78 | 3.15 | -1.32 | -32.04% | 21 | 577 | 47.53% | No |
| SNOW251121P00247500 | 11/5 3:58 PM | 247.50 | 3.50 | 3.25 | 3.65 | -0.60 | -14.63% | 28 | 140 | 46.81% | No |
| SNOW251121P00250000 | 11/5 3:29 PM | 250.00 | 4.20 | 3.85 | 4.2 | -0.85 | -16.83% | 177 | 1246 | 46.01% | No |
| SNOW251121P00252500 | 11/5 3:39 PM | 252.50 | 4.75 | 4.65 | 5 | -1.60 | -25.20% | 9 | 402 | 46.14% | No |
| SNOW251121P00255000 | 11/5 3:49 PM | 255.00 | 5.60 | 5.45 | 5.95 | -0.95 | -14.50% | 64 | 345 | 46.55% | No |
| SNOW251121P00257500 | 11/4 11:09 AM | 257.50 | 5.95 | 6.25 | 6.8 | 0.00 | 0.00% | 55 | 91 | 45.98% | No |
| SNOW251121P00260000 | 11/5 3:46 PM | 260.00 | 7.48 | 7.3 | 7.8 | -0.87 | -10.42% | 849 | 549 | 45.70% | No |
| SNOW251121P00262500 | 11/5 2:58 PM | 262.50 | 8.41 | 8.3 | 9.1 | -0.94 | -10.05% | 8 | 230 | 46.36% | No |
| SNOW251121P00265000 | 11/5 3:50 PM | 265.00 | 10.00 | 9.5 | 10 | -1.30 | -11.50% | 58 | 304 | 44.74% | Yes |
| SNOW251121P00270000 | 11/5 1:57 PM | 270.00 | 11.68 | 12.2 | 13.05 | -2.66 | -18.55% | 7 | 794 | 45.85% | Yes |
| SNOW251121P00275000 | 11/4 12:31 PM | 275.00 | 15.65 | 15.25 | 16.2 | 0.00 | 0.00% | 25 | 107 | 45.72% | Yes |
| SNOW251121P00280000 | 11/5 9:44 AM | 280.00 | 20.22 | 17.5 | 21 | 1.05 | 5.48% | 1 | 70 | 52.25% | Yes |
| SNOW251121P00290000 | 10/29 3:32 PM | 290.00 | 27.50 | 24.8 | 28.85 | 0.00 | 0.00% | 2 | 48 | 53.44% | Yes |
| SNOW251121P00300000 | 11/5 10:43 AM | 300.00 | 35.57 | 32.85 | 38.95 | 7.74 | 27.81% | 1 | 4 | 65.10% | Yes |
| SNOW251121P00320000 | 10/22 10:30 AM | 320.00 | 78.35 | 52.2 | 57.9 | 0.00 | 0.00% | 0 | 0 | 76.38% | Yes |
| SNOW251121P00350000 | 10/21 1:11 PM | 350.00 | 99.45 | 82 | 87.55 | 0.00 | 0.00% | 0 | 0 | 96.48% | Yes |
