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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| SNOW251219C00080000 | 9/19 2:26 PM | 80.00 | 148.95 | 159.35 | 167.4 | 0.00 | 0.00% | 1 | 5 | 0.00% | Yes |
| SNOW251219C00085000 | 9/5 10:36 AM | 85.00 | 139.95 | 150.1 | 157.2 | 0.00 | 0.00% | 3 | 3 | 0.00% | Yes |
| SNOW251219C00095000 | 10/13 1:36 PM | 95.00 | 150.95 | 166.55 | 174.85 | 0.00 | 0.00% | 10 | 6 | 155.08% | Yes |
| SNOW251219C00100000 | 10/22 10:50 AM | 100.00 | 140.50 | 161.5 | 169.85 | 0.00 | 0.00% | 1 | 7 | 147.17% | Yes |
| SNOW251219C00105000 | 9/5 10:36 AM | 105.00 | 120.45 | 130.15 | 137.35 | 0.00 | 0.00% | 1 | 2 | 0.00% | Yes |
| SNOW251219C00110000 | 10/13 1:44 PM | 110.00 | 135.95 | 151.8 | 159.95 | 0.00 | 0.00% | 6 | 6 | 138.82% | Yes |
| SNOW251219C00115000 | 10/13 1:34 PM | 115.00 | 131.45 | 146.8 | 154.95 | 0.00 | 0.00% | 18 | 12 | 132.42% | Yes |
| SNOW251219C00120000 | 11/5 9:57 AM | 120.00 | 146.82 | 141.65 | 149.45 | -7.14 | -4.64% | 30 | 102 | 118.75% | Yes |
| SNOW251219C00125000 | 10/14 9:53 AM | 125.00 | 115.65 | 138.3 | 143.8 | 0.00 | 0.00% | 2 | 17 | 123.88% | Yes |
| SNOW251219C00130000 | 11/5 9:57 AM | 130.00 | 136.88 | 131.85 | 139.95 | -7.14 | -4.96% | 30 | 651 | 115.33% | Yes |
| SNOW251219C00135000 | 10/17 2:42 PM | 135.00 | 106.31 | 127 | 135.15 | 0.00 | 0.00% | 1 | 41 | 113.01% | Yes |
| SNOW251219C00140000 | 11/4 9:39 AM | 140.00 | 130.96 | 122.05 | 130.2 | 0.00 | 0.00% | 5 | 50 | 108.47% | Yes |
| SNOW251219C00145000 | 9/19 10:22 AM | 145.00 | 83.12 | 96.6 | 102.95 | 0.00 | 0.00% | 10 | 75 | 0.00% | Yes |
| SNOW251219C00150000 | 10/17 9:30 AM | 150.00 | 88.72 | 111.8 | 120.35 | 0.00 | 0.00% | 1 | 93 | 97.46% | Yes |
| SNOW251219C00155000 | 10/9 11:28 AM | 155.00 | 96.67 | 107 | 115.4 | 0.00 | 0.00% | 1 | 62 | 94.38% | Yes |
| SNOW251219C00160000 | 10/30 1:50 PM | 160.00 | 112.78 | 102.1 | 110 | 0.00 | 0.00% | 6 | 177 | 87.55% | Yes |
| SNOW251219C00165000 | 11/4 2:07 PM | 165.00 | 102.25 | 97.65 | 104.35 | 0.00 | 0.00% | 3 | 107 | 82.30% | Yes |
| SNOW251219C00170000 | 11/4 1:56 PM | 170.00 | 96.95 | 92.75 | 99.5 | 0.00 | 0.00% | 1 | 430 | 79.49% | Yes |
| SNOW251219C00175000 | 11/4 11:05 AM | 175.00 | 97.30 | 88.55 | 94.65 | 0.00 | 0.00% | 6 | 173 | 80.32% | Yes |
| SNOW251219C00180000 | 10/29 10:43 AM | 180.00 | 88.28 | 84 | 89.85 | 0.00 | 0.00% | 1 | 626 | 78.88% | Yes |
| SNOW251219C00185000 | 11/4 1:56 PM | 185.00 | 82.50 | 79.6 | 85.05 | 0.00 | 0.00% | 1 | 559 | 77.66% | Yes |
| SNOW251219C00190000 | 10/29 9:52 AM | 190.00 | 79.30 | 74.85 | 80.35 | 0.00 | 0.00% | 10 | 316 | 75.13% | Yes |
| SNOW251219C00195000 | 11/4 3:56 PM | 195.00 | 72.50 | 70.2 | 75.65 | 0.00 | 0.00% | 1 | 744 | 72.77% | Yes |
| SNOW251219C00200000 | 11/5 1:38 PM | 200.00 | 69.72 | 65.5 | 70 | -11.05 | -13.68% | 2 | 800 | 67.04% | Yes |
| SNOW251219C00210000 | 11/4 3:57 PM | 210.00 | 59.92 | 57.5 | 60 | 0.00 | 0.00% | 8 | 589 | 63.77% | Yes |
| SNOW251219C00220000 | 11/5 3:58 PM | 220.00 | 50.75 | 49.2 | 50.75 | -0.38 | -0.74% | 31 | 1331 | 60.24% | Yes |
| SNOW251219C00230000 | 11/5 3:58 PM | 230.00 | 41.60 | 41.6 | 43.75 | -1.75 | -4.04% | 29 | 5065 | 60.96% | Yes |
| SNOW251219C00240000 | 11/5 3:23 PM | 240.00 | 35.68 | 33.4 | 36.45 | -0.37 | -1.03% | 12 | 2416 | 57.78% | Yes |
| SNOW251219C00250000 | 11/5 3:38 PM | 250.00 | 28.50 | 28.35 | 29.2 | -1.50 | -5.00% | 12 | 2962 | 57.72% | Yes |
| SNOW251219C00260000 | 11/5 3:16 PM | 260.00 | 23.25 | 22.65 | 23.2 | -1.05 | -4.32% | 24 | 2319 | 56.33% | Yes |
| SNOW251219C00270000 | 11/5 3:46 PM | 270.00 | 18.20 | 17.9 | 18.35 | -0.52 | -2.78% | 339 | 2301 | 55.77% | No |
| SNOW251219C00280000 | 11/5 3:50 PM | 280.00 | 14.20 | 13.85 | 14.3 | -1.25 | -8.09% | 77 | 2555 | 55.23% | No |
| SNOW251219C00290000 | 11/5 2:57 PM | 290.00 | 11.00 | 10.55 | 11.05 | -0.85 | -7.17% | 6 | 2589 | 54.90% | No |
| SNOW251219C00300000 | 11/5 3:47 PM | 300.00 | 8.22 | 8 | 8.45 | -0.83 | -9.17% | 62 | 2675 | 54.79% | No |
| SNOW251219C00310000 | 11/5 12:09 PM | 310.00 | 6.75 | 5.8 | 6.55 | -0.20 | -2.88% | 16 | 1301 | 54.66% | No |
| SNOW251219C00320000 | 11/5 3:38 PM | 320.00 | 4.63 | 4.45 | 4.9 | -0.87 | -15.82% | 217 | 723 | 54.93% | No |
| SNOW251219C00330000 | 11/5 1:17 PM | 330.00 | 3.91 | 3.3 | 3.8 | 0.05 | 1.30% | 4 | 534 | 55.36% | No |
| SNOW251219C00340000 | 11/5 3:08 PM | 340.00 | 2.80 | 2.58 | 2.89 | -0.30 | -9.68% | 3 | 572 | 56.03% | No |
| SNOW251219C00350000 | 11/5 1:02 PM | 350.00 | 2.20 | 1.93 | 2.22 | -0.06 | -2.65% | 4 | 304 | 56.48% | No |
| SNOW251219C00360000 | 11/5 12:58 PM | 360.00 | 1.70 | 1.47 | 1.75 | -1.36 | -44.44% | 2 | 31 | 57.20% | No |
| SNOW251219C00370000 | 11/5 1:16 PM | 370.00 | 1.33 | 1.07 | 1.46 | -0.40 | -23.12% | 10 | 92 | 58.03% | No |
| SNOW251219C00380000 | 11/4 3:13 PM | 380.00 | 1.04 | 0.45 | 1.2 | 0.00 | 0.00% | 20 | 28 | 56.84% | No |
| SNOW251219C00390000 | 11/4 1:23 PM | 390.00 | 0.76 | 0.17 | 1.63 | 0.00 | 0.00% | 42 | 46 | 60.99% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| SNOW251219P00065000 | 10/22 10:55 AM | 65.00 | 0.04 | 0 | 0.07 | 0.00 | 0.00% | 1 | 65 | 139.84% | No |
| SNOW251219P00070000 | 4/16 3:47 PM | 70.00 | 2.00 | 0.01 | 0.98 | 0.00 | 0.00% | 1 | 1 | 180.37% | No |
| SNOW251219P00075000 | 10/16 1:50 PM | 75.00 | 0.01 | 0 | 0.95 | 0.00 | 0.00% | 251 | 273 | 170.31% | No |
| SNOW251219P00080000 | 10/20 1:33 PM | 80.00 | 0.32 | 0 | 4.3 | 0.00 | 0.00% | 1 | 27 | 210.45% | No |
| SNOW251219P00085000 | 9/24 11:54 AM | 85.00 | 0.02 | 0 | 3 | 0.00 | 0.00% | 1 | 89 | 186.67% | No |
| SNOW251219P00090000 | 8/12 2:29 PM | 90.00 | 0.26 | 0 | 0.25 | 0.00 | 0.00% | 2 | 42 | 123.63% | No |
| SNOW251219P00095000 | 7/24 11:51 AM | 95.00 | 0.24 | 0 | 0.27 | 0.00 | 0.00% | 3 | 238 | 118.75% | No |
| SNOW251219P00100000 | 10/31 1:30 PM | 100.00 | 0.60 | 0 | 4.3 | 0.00 | 0.00% | 2 | 110 | 174.02% | No |
| SNOW251219P00105000 | 8/15 1:22 PM | 105.00 | 0.56 | 0 | 0.53 | 0.00 | 0.00% | 1 | 672 | 117.29% | No |
| SNOW251219P00110000 | 9/8 10:43 AM | 110.00 | 0.15 | 0 | 0 | 0.00 | 0.00% | 5 | 2034 | 50.00% | No |
| SNOW251219P00115000 | 9/9 9:30 AM | 115.00 | 0.20 | 0 | 0 | 0.00 | 0.00% | 1 | 99 | 50.00% | No |
| SNOW251219P00120000 | 10/21 11:34 AM | 120.00 | 0.13 | 0 | 0.15 | 0.00 | 0.00% | 21 | 2014 | 87.11% | No |
| SNOW251219P00125000 | 10/17 2:00 PM | 125.00 | 0.27 | 0 | 0.35 | 0.00 | 0.00% | 1 | 188 | 91.60% | No |
| SNOW251219P00130000 | 10/20 1:33 PM | 130.00 | 0.52 | 0.01 | 0.57 | 0.00 | 0.00% | 1 | 250 | 93.16% | No |
| SNOW251219P00135000 | 11/4 3:25 PM | 135.00 | 0.15 | 0 | 0.4 | 0.00 | 0.00% | 1 | 173 | 84.28% | No |
| SNOW251219P00140000 | 11/5 2:31 PM | 140.00 | 0.14 | 0 | 0.54 | 0.02 | 16.67% | 1 | 374 | 83.40% | No |
| SNOW251219P00145000 | 10/24 2:18 PM | 145.00 | 0.27 | 0 | 0.47 | 0.00 | 0.00% | 1 | 235 | 77.73% | No |
| SNOW251219P00150000 | 10/31 9:30 AM | 150.00 | 0.05 | 0.05 | 0.7 | 0.00 | 0.00% | 1 | 252 | 78.86% | No |
| SNOW251219P00155000 | 10/30 1:24 PM | 155.00 | 0.33 | 0 | 0.67 | 0.00 | 0.00% | 1 | 646 | 73.54% | No |
| SNOW251219P00160000 | 10/31 1:17 PM | 160.00 | 0.27 | 0.1 | 0.87 | 0.00 | 0.00% | 4 | 955 | 73.73% | No |
| SNOW251219P00165000 | 11/5 1:17 PM | 165.00 | 0.40 | 0.11 | 0.68 | -0.15 | -27.27% | 2 | 304 | 67.53% | No |
| SNOW251219P00170000 | 11/4 10:37 AM | 170.00 | 0.78 | 0.05 | 0.97 | 0.00 | 0.00% | 1 | 382 | 66.46% | No |
| SNOW251219P00175000 | 11/4 10:37 AM | 175.00 | 0.93 | 0.37 | 0.88 | 0.00 | 0.00% | 1 | 913 | 64.89% | No |
| SNOW251219P00180000 | 11/4 2:39 PM | 180.00 | 0.90 | 0.21 | 0.96 | 0.00 | 0.00% | 13 | 1034 | 60.35% | No |
| SNOW251219P00185000 | 11/4 3:46 PM | 185.00 | 1.05 | 0.61 | 1.17 | 0.00 | 0.00% | 2 | 833 | 61.30% | No |
| SNOW251219P00190000 | 11/5 10:46 AM | 190.00 | 1.33 | 0.6 | 1.74 | -0.04 | -2.92% | 4 | 600 | 60.82% | No |
| SNOW251219P00195000 | 11/4 11:55 AM | 195.00 | 1.59 | 1.45 | 1.71 | 0.00 | 0.00% | 1 | 319 | 60.89% | No |
| SNOW251219P00200000 | 11/5 1:28 PM | 200.00 | 1.95 | 1.86 | 2.08 | -0.13 | -6.25% | 2 | 1185 | 60.03% | No |
| SNOW251219P00210000 | 11/5 1:30 PM | 210.00 | 2.92 | 2.75 | 3.05 | -0.48 | -14.12% | 4 | 1473 | 57.81% | No |
| SNOW251219P00220000 | 11/5 3:49 PM | 220.00 | 4.33 | 4.1 | 4.6 | -0.48 | -9.98% | 18 | 1807 | 56.43% | No |
| SNOW251219P00230000 | 11/5 3:49 PM | 230.00 | 6.33 | 5.9 | 6.55 | -0.70 | -9.96% | 43 | 1939 | 54.72% | No |
| SNOW251219P00240000 | 11/5 2:58 PM | 240.00 | 8.77 | 8.5 | 9.15 | -1.38 | -13.60% | 20 | 1782 | 53.49% | No |
| SNOW251219P00250000 | 11/5 2:58 PM | 250.00 | 12.22 | 11.95 | 12.65 | -0.98 | -7.42% | 23 | 1033 | 52.75% | No |
| SNOW251219P00260000 | 11/5 2:50 PM | 260.00 | 16.45 | 16.1 | 17 | -1.55 | -8.61% | 5 | 339 | 51.94% | No |
| SNOW251219P00270000 | 11/5 3:43 PM | 270.00 | 21.82 | 21.45 | 22.2 | -1.28 | -5.54% | 61 | 346 | 51.67% | Yes |
| SNOW251219P00280000 | 11/5 3:43 PM | 280.00 | 27.64 | 27.25 | 28.15 | 1.49 | 5.70% | 3 | 213 | 50.82% | Yes |
| SNOW251219P00290000 | 11/5 12:16 PM | 290.00 | 33.75 | 33.75 | 35.2 | 0.30 | 0.90% | 9 | 14 | 50.36% | Yes |
| SNOW251219P00300000 | 11/4 11:20 AM | 300.00 | 40.56 | 40.05 | 43.8 | 0.00 | 0.00% | 5 | 67 | 55.96% | Yes |
| SNOW251219P00310000 | 10/30 10:45 AM | 310.00 | 46.52 | 47.35 | 51.75 | 0.00 | 0.00% | 3 | 3 | 55.97% | Yes |
| SNOW251219P00320000 | 10/30 10:45 AM | 320.00 | 54.04 | 55.3 | 60.25 | 0.00 | 0.00% | 0 | 11 | 56.42% | Yes |
