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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| SNOW260116C00055000 | 10/28 10:44 AM | 55.00 | 215.85 | 206.3 | 214.8 | 0.00 | 0.00% | 1 | 4 | 176.95% | Yes |
| SNOW260116C00060000 | 6/26 3:26 PM | 60.00 | 163.00 | 163.4 | 166.7 | 0.00 | 0.00% | 1 | 30 | 0.00% | Yes |
| SNOW260116C00065000 | 8/28 11:41 AM | 65.00 | 172.19 | 165.75 | 167 | 0.00 | 0.00% | 1 | 63 | 0.00% | Yes |
| SNOW260116C00070000 | 10/13 1:47 PM | 70.00 | 175.70 | 191.6 | 199.95 | 0.00 | 0.00% | 2 | 44 | 157.08% | Yes |
| SNOW260116C00075000 | 10/30 3:16 PM | 75.00 | 195.53 | 186.25 | 195 | 0.00 | 0.00% | 1 | 44 | 145.22% | Yes |
| SNOW260116C00080000 | 10/13 1:48 PM | 80.00 | 165.80 | 181.05 | 190.05 | 0.00 | 0.00% | 4 | 107 | 136.04% | Yes |
| SNOW260116C00085000 | 9/5 12:41 PM | 85.00 | 141.05 | 149.3 | 157.65 | 0.00 | 0.00% | 4 | 46 | 0.00% | Yes |
| SNOW260116C00090000 | 9/5 10:36 AM | 90.00 | 135.40 | 144.8 | 152.75 | 0.00 | 0.00% | 2 | 78 | 0.00% | Yes |
| SNOW260116C00095000 | 10/24 3:27 PM | 95.00 | 164.09 | 166.75 | 175.2 | 0.00 | 0.00% | 1 | 54 | 126.95% | Yes |
| SNOW260116C00100000 | 11/5 3:32 PM | 100.00 | 165.87 | 162 | 170.3 | 7.77 | 4.91% | 2 | 272 | 124.22% | Yes |
| SNOW260116C00105000 | 10/24 1:08 PM | 105.00 | 153.15 | 157 | 165.35 | 0.00 | 0.00% | 33 | 61 | 118.92% | Yes |
| SNOW260116C00110000 | 10/31 9:53 AM | 110.00 | 163.32 | 152 | 159.1 | 0.00 | 0.00% | 1 | 184 | 102.05% | Yes |
| SNOW260116C00115000 | 10/13 11:53 AM | 115.00 | 132.40 | 147.05 | 155.3 | 0.00 | 0.00% | 5 | 164 | 108.30% | Yes |
| SNOW260116C00120000 | 10/30 12:44 PM | 120.00 | 152.52 | 142.15 | 149.25 | 0.00 | 0.00% | 1 | 900 | 95.70% | Yes |
| SNOW260116C00125000 | 11/3 9:35 AM | 125.00 | 153.96 | 137.2 | 145 | 0.00 | 0.00% | 40 | 597 | 97.56% | Yes |
| SNOW260116C00130000 | 11/5 12:48 PM | 130.00 | 138.00 | 132.45 | 140.1 | -0.50 | -0.36% | 2 | 639 | 95.34% | Yes |
| SNOW260116C00135000 | 11/5 1:03 PM | 135.00 | 132.00 | 127.65 | 135.2 | -4.08 | -3.00% | 1 | 157 | 92.68% | Yes |
| SNOW260116C00140000 | 11/3 2:16 PM | 140.00 | 138.70 | 122.45 | 129.6 | 0.00 | 0.00% | 1 | 321 | 83.50% | Yes |
| SNOW260116C00145000 | 11/4 3:31 PM | 145.00 | 120.83 | 118.7 | 125.95 | 0.00 | 0.00% | 2 | 465 | 92.69% | Yes |
| SNOW260116C00150000 | 11/3 1:35 PM | 150.00 | 128.74 | 112.55 | 121.15 | 0.00 | 0.00% | 10 | 694 | 84.16% | Yes |
| SNOW260116C00155000 | 10/30 3:56 PM | 155.00 | 118.20 | 109.5 | 116.25 | 0.00 | 0.00% | 2 | 434 | 88.17% | Yes |
| SNOW260116C00160000 | 10/31 9:30 AM | 160.00 | 114.77 | 104.5 | 108.65 | 0.00 | 0.00% | 2 | 1415 | 73.65% | Yes |
| SNOW260116C00165000 | 11/5 9:49 AM | 165.00 | 101.86 | 100 | 105.35 | -5.29 | -4.94% | 4 | 479 | 78.33% | Yes |
| SNOW260116C00170000 | 11/5 3:31 PM | 170.00 | 96.20 | 95.25 | 99.95 | -12.86 | -11.79% | 1 | 2494 | 73.80% | Yes |
| SNOW260116C00175000 | 11/5 3:32 PM | 175.00 | 93.50 | 91.1 | 95.85 | 0.68 | 0.73% | 4 | 1152 | 75.22% | Yes |
| SNOW260116C00180000 | 11/5 2:31 PM | 180.00 | 90.00 | 86.6 | 90 | -7.65 | -7.83% | 10 | 4725 | 70.23% | Yes |
| SNOW260116C00185000 | 11/3 12:16 PM | 185.00 | 95.00 | 80.95 | 86.5 | 0.00 | 0.00% | 5 | 796 | 68.58% | Yes |
| SNOW260116C00190000 | 11/4 3:45 PM | 190.00 | 78.84 | 76.55 | 81.8 | 0.00 | 0.00% | 1 | 693 | 66.87% | Yes |
| SNOW260116C00195000 | 11/5 12:47 PM | 195.00 | 76.03 | 71.7 | 77.4 | -0.42 | -0.55% | 1 | 1025 | 64.64% | Yes |
| SNOW260116C00200000 | 11/5 3:38 PM | 200.00 | 69.64 | 67.95 | 70.75 | 1.04 | 1.52% | 3 | 4536 | 59.87% | Yes |
| SNOW260116C00210000 | 11/5 1:38 PM | 210.00 | 62.82 | 59.75 | 62.85 | -0.34 | -0.54% | 5 | 1405 | 59.56% | Yes |
| SNOW260116C00220000 | 11/5 3:37 PM | 220.00 | 52.55 | 51.95 | 54.15 | -1.88 | -3.45% | 5 | 3545 | 57.09% | Yes |
| SNOW260116C00230000 | 11/5 3:37 PM | 230.00 | 45.28 | 44.15 | 47.65 | -1.77 | -3.76% | 19 | 3394 | 56.59% | Yes |
| SNOW260116C00240000 | 11/5 3:30 PM | 240.00 | 38.00 | 37.4 | 41.05 | -1.70 | -4.28% | 29 | 1966 | 55.84% | Yes |
| SNOW260116C00250000 | 11/5 3:21 PM | 250.00 | 32.58 | 31.1 | 33 | 0.08 | 0.25% | 42 | 4970 | 52.60% | Yes |
| SNOW260116C00260000 | 11/5 1:42 PM | 260.00 | 28.55 | 26.5 | 27.2 | 0.05 | 0.18% | 39 | 2819 | 52.55% | Yes |
| SNOW260116C00270000 | 11/5 3:48 PM | 270.00 | 21.80 | 21.7 | 22.35 | -1.00 | -4.39% | 271 | 1551 | 51.91% | No |
| SNOW260116C00280000 | 11/5 3:35 PM | 280.00 | 17.47 | 17.5 | 18.2 | -1.14 | -6.13% | 116 | 4889 | 51.32% | No |
| SNOW260116C00290000 | 11/5 3:47 PM | 290.00 | 14.50 | 14 | 14.75 | -1.25 | -7.94% | 52 | 6481 | 50.97% | No |
| SNOW260116C00300000 | 11/5 3:54 PM | 300.00 | 11.60 | 11.25 | 11.85 | -0.85 | -6.83% | 163 | 3843 | 50.85% | No |
| SNOW260116C00310000 | 11/5 10:06 AM | 310.00 | 9.45 | 8.9 | 9.45 | -0.10 | -1.05% | 5 | 1894 | 50.67% | No |
| SNOW260116C00320000 | 11/5 3:55 PM | 320.00 | 7.20 | 7.1 | 7.6 | -1.00 | -12.20% | 17 | 1390 | 50.84% | No |
| SNOW260116C00330000 | 11/5 3:22 PM | 330.00 | 5.80 | 5.5 | 6.05 | -0.57 | -8.95% | 12 | 930 | 50.74% | No |
| SNOW260116C00340000 | 11/5 3:20 PM | 340.00 | 4.65 | 4.3 | 4.95 | -0.55 | -10.58% | 19 | 2510 | 51.05% | No |
| SNOW260116C00350000 | 11/5 3:14 PM | 350.00 | 3.74 | 3.4 | 4.05 | -0.31 | -7.65% | 58 | 410 | 51.46% | No |
| SNOW260116C00360000 | 11/4 10:35 AM | 360.00 | 3.92 | 2.6 | 3.5 | 0.00 | 0.00% | 1 | 17 | 52.09% | No |
| SNOW260116C00370000 | 11/3 2:33 PM | 370.00 | 3.75 | 2.01 | 2.73 | 0.00 | 0.00% | 2 | 56 | 52.01% | No |
| SNOW260116C00380000 | 11/4 3:39 PM | 380.00 | 2.76 | 1.73 | 2.3 | 0.00 | 0.00% | 1 | 2 | 53.02% | No |
| SNOW260116C00390000 | 11/4 9:30 AM | 390.00 | 2.83 | 0.89 | 2.3 | 0.00 | 0.00% | 1 | 2 | 53.15% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| SNOW260116P00055000 | 10/16 2:09 PM | 55.00 | 0.02 | 0 | 0.15 | 0.00 | 0.00% | 10 | 269 | 131.64% | No |
| SNOW260116P00060000 | 10/6 2:23 PM | 60.00 | 0.01 | 0.01 | 3 | 0.00 | 0.00% | 5 | 104 | 188.43% | No |
| SNOW260116P00065000 | 11/5 9:30 AM | 65.00 | 0.08 | 0.02 | 0.1 | 0.04 | 100.00% | 10 | 345 | 115.23% | No |
| SNOW260116P00070000 | 9/22 3:07 PM | 70.00 | 0.10 | 0 | 0 | 0.00 | 0.00% | 2 | 205 | 50.00% | No |
| SNOW260116P00075000 | 10/29 1:20 PM | 75.00 | 0.34 | 0 | 2.61 | 0.00 | 0.00% | 2 | 674 | 156.93% | No |
| SNOW260116P00080000 | 10/29 1:20 PM | 80.00 | 0.32 | 0 | 1.91 | 0.00 | 0.00% | 1 | 700 | 141.31% | No |
| SNOW260116P00085000 | 8/29 1:53 PM | 85.00 | 0.21 | 0 | 0.23 | 0.00 | 0.00% | 1 | 670 | 100.59% | No |
| SNOW260116P00090000 | 10/17 9:30 AM | 90.00 | 0.09 | 0 | 0.5 | 0.00 | 0.00% | 2 | 4681 | 105.18% | No |
| SNOW260116P00095000 | 9/24 12:47 PM | 95.00 | 0.48 | 0 | 0.41 | 0.00 | 0.00% | 3 | 1397 | 97.66% | No |
| SNOW260116P00100000 | 10/17 3:32 PM | 100.00 | 0.18 | 0 | 0.81 | 0.00 | 0.00% | 51 | 2708 | 101.95% | No |
| SNOW260116P00105000 | 11/4 10:50 AM | 105.00 | 0.08 | 0 | 0.49 | 0.00 | 0.00% | 10 | 689 | 90.72% | No |
| SNOW260116P00110000 | 10/7 11:36 AM | 110.00 | 0.19 | 0.02 | 0.5 | 0.00 | 0.00% | 28 | 1289 | 87.11% | No |
| SNOW260116P00115000 | 10/23 9:30 AM | 115.00 | 0.66 | 0 | 0.52 | 0.00 | 0.00% | 6 | 1770 | 83.01% | No |
| SNOW260116P00120000 | 11/4 12:13 PM | 120.00 | 0.30 | 0.05 | 0.35 | 0.00 | 0.00% | 4 | 4266 | 76.47% | No |
| SNOW260116P00125000 | 10/31 9:46 AM | 125.00 | 0.10 | 0 | 0.58 | 0.00 | 0.00% | 1 | 2128 | 76.47% | No |
| SNOW260116P00130000 | 10/28 12:26 PM | 130.00 | 0.19 | 0 | 0.82 | 0.00 | 0.00% | 14 | 1984 | 76.51% | No |
| SNOW260116P00135000 | 11/3 1:46 PM | 135.00 | 0.18 | 0 | 0.46 | 0.00 | 0.00% | 4 | 706 | 67.09% | No |
| SNOW260116P00140000 | 11/4 12:13 PM | 140.00 | 0.28 | 0.01 | 0.51 | 0.00 | 0.00% | 6 | 1180 | 64.84% | No |
| SNOW260116P00145000 | 11/3 12:28 PM | 145.00 | 0.35 | 0.07 | 0.74 | 0.00 | 0.00% | 17 | 1277 | 65.72% | No |
| SNOW260116P00150000 | 11/4 12:09 PM | 150.00 | 0.40 | 0.1 | 0.71 | 0.00 | 0.00% | 8 | 2392 | 62.38% | No |
| SNOW260116P00155000 | 11/3 9:30 AM | 155.00 | 0.48 | 0.01 | 0.7 | 0.00 | 0.00% | 2 | 1268 | 58.01% | No |
| SNOW260116P00160000 | 10/31 12:16 PM | 160.00 | 0.56 | 0.25 | 0.7 | 0.00 | 0.00% | 16 | 1587 | 57.47% | No |
| SNOW260116P00165000 | 10/27 2:33 PM | 165.00 | 0.90 | 0.35 | 1.24 | 0.00 | 0.00% | 3 | 1028 | 59.38% | No |
| SNOW260116P00170000 | 11/4 12:39 PM | 170.00 | 0.89 | 0.48 | 1.23 | 0.00 | 0.00% | 5 | 1523 | 56.91% | No |
| SNOW260116P00175000 | 10/31 1:43 PM | 175.00 | 1.18 | 0.69 | 1.6 | 0.00 | 0.00% | 63 | 1662 | 56.89% | No |
| SNOW260116P00180000 | 11/5 11:11 AM | 180.00 | 1.45 | 0.8 | 1.84 | 0.13 | 9.85% | 10 | 1380 | 55.25% | No |
| SNOW260116P00185000 | 11/3 3:50 PM | 185.00 | 1.25 | 1.33 | 2.3 | 0.00 | 0.00% | 1 | 977 | 55.90% | No |
| SNOW260116P00190000 | 11/5 12:06 PM | 190.00 | 2.04 | 1.91 | 2.31 | -0.26 | -11.30% | 2 | 1419 | 54.50% | No |
| SNOW260116P00195000 | 11/3 9:48 AM | 195.00 | 2.55 | 2.33 | 2.8 | 0.60 | 30.77% | 1 | 875 | 53.81% | No |
| SNOW260116P00200000 | 11/5 2:45 PM | 200.00 | 3.10 | 2.9 | 3.35 | -0.20 | -6.06% | 6 | 2976 | 53.26% | No |
| SNOW260116P00210000 | 11/4 1:07 PM | 210.00 | 4.70 | 4.15 | 4.75 | 0.00 | 0.00% | 13 | 1136 | 51.86% | No |
| SNOW260116P00220000 | 11/5 12:59 PM | 220.00 | 6.00 | 5.95 | 6.5 | -0.65 | -9.77% | 21 | 1559 | 50.62% | No |
| SNOW260116P00230000 | 11/5 11:31 AM | 230.00 | 8.35 | 8.25 | 8.85 | -1.35 | -13.92% | 20 | 1454 | 50.40% | No |
| SNOW260116P00240000 | 11/5 12:15 PM | 240.00 | 11.28 | 11.2 | 11.75 | -1.67 | -12.90% | 10 | 1571 | 49.23% | No |
| SNOW260116P00250000 | 11/5 3:51 PM | 250.00 | 15.24 | 14.8 | 15.5 | -0.91 | -5.63% | 36 | 742 | 48.60% | No |
| SNOW260116P00260000 | 11/5 3:47 PM | 260.00 | 19.75 | 19.25 | 19.9 | -1.55 | -7.28% | 27 | 176 | 47.87% | No |
| SNOW260116P00270000 | 11/5 3:56 PM | 270.00 | 25.00 | 24.4 | 25.3 | -0.45 | -1.77% | 134 | 516 | 47.80% | Yes |
| SNOW260116P00280000 | 11/4 1:07 PM | 280.00 | 31.50 | 30.25 | 31.1 | 0.00 | 0.00% | 14 | 87 | 47.11% | Yes |
| SNOW260116P00290000 | 11/5 3:37 PM | 290.00 | 37.95 | 36.8 | 38.8 | 0.30 | 0.80% | 2 | 48 | 49.23% | Yes |
| SNOW260116P00300000 | 10/31 12:00 PM | 300.00 | 41.20 | 42.05 | 46.4 | 0.00 | 0.00% | 43 | 31 | 50.02% | Yes |
| SNOW260116P00310000 | 10/27 2:16 PM | 310.00 | 50.55 | 50.85 | 54 | 0.00 | 0.00% | 2 | 6 | 49.71% | Yes |
| SNOW260116P00320000 | 10/27 2:16 PM | 320.00 | 58.50 | 58.9 | 62.05 | 0.00 | 0.00% | 2 | 2 | 49.43% | Yes |
| SNOW260116P00330000 | 10/10 11:56 AM | 330.00 | 87.54 | 65.8 | 70.5 | 0.00 | 0.00% | 2 | 0 | 49.23% | Yes |
| SNOW260116P00340000 | 10/15 1:28 PM | 340.00 | 99.05 | 74.6 | 79.3 | 0.00 | 0.00% | 4 | 4 | 49.17% | Yes |
| SNOW260116P00360000 | 10/13 1:21 PM | 360.00 | 114.50 | 93.3 | 99.1 | 0.00 | 0.00% | 0 | 1 | 55.64% | Yes |
| SNOW260116P00370000 | 10/13 1:22 PM | 370.00 | 124.35 | 102.8 | 108.35 | 0.00 | 0.00% | 2 | 1 | 55.76% | Yes |
