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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| SNOW260320C00065000 | 9/8 10:02 AM | 65.00 | 166.35 | 0 | 0 | 0.00 | 0.00% | 0 | 1 | 0.00% | Yes |
| SNOW260320C00075000 | 4/8 3:14 PM | 75.00 | 65.00 | 99.4 | 104.95 | 0.00 | 0.00% | 0 | 5 | 0.00% | Yes |
| SNOW260320C00080000 | 8/28 3:24 PM | 80.00 | 165.30 | 150.55 | 154.25 | 0.00 | 0.00% | 1 | 3 | 0.00% | Yes |
| SNOW260320C00085000 | 4/21 10:38 AM | 85.00 | 62.00 | 98 | 108 | 0.00 | 0.00% | 1 | 2 | 0.00% | Yes |
| SNOW260320C00090000 | 9/15 3:06 PM | 90.00 | 139.00 | 151.05 | 155.9 | 0.00 | 0.00% | 1 | 16 | 0.00% | Yes |
| SNOW260320C00095000 | 9/5 10:36 AM | 95.00 | 131.40 | 141.65 | 148.9 | 0.00 | 0.00% | 2 | 15 | 0.00% | Yes |
| SNOW260320C00100000 | 10/27 12:24 PM | 100.00 | 167.04 | 163 | 171.2 | 0.00 | 0.00% | 6 | 26 | 100.86% | Yes |
| SNOW260320C00105000 | 9/5 10:36 AM | 105.00 | 121.85 | 132 | 137.6 | 0.00 | 0.00% | 4 | 36 | 0.00% | Yes |
| SNOW260320C00110000 | 10/24 2:50 PM | 110.00 | 150.15 | 153.35 | 161.45 | 0.00 | 0.00% | 2 | 6 | 94.45% | Yes |
| SNOW260320C00115000 | 8/8 1:19 PM | 115.00 | 85.93 | 112.25 | 113.5 | 0.00 | 0.00% | 2 | 5 | 0.00% | Yes |
| SNOW260320C00120000 | 10/24 3:56 PM | 120.00 | 141.05 | 143.55 | 151.8 | 0.00 | 0.00% | 2 | 10 | 88.16% | Yes |
| SNOW260320C00125000 | 10/24 2:51 PM | 125.00 | 136.00 | 139 | 147 | 0.00 | 0.00% | 42 | 32 | 86.36% | Yes |
| SNOW260320C00130000 | 10/24 3:54 PM | 130.00 | 131.60 | 134.1 | 141.55 | 0.00 | 0.00% | 6 | 18 | 81.37% | Yes |
| SNOW260320C00135000 | 10/24 2:51 PM | 135.00 | 126.40 | 130.75 | 136.2 | 0.00 | 0.00% | 34 | 139 | 81.52% | Yes |
| SNOW260320C00140000 | 10/24 1:10 PM | 140.00 | 121.60 | 126.15 | 132.1 | 0.00 | 0.00% | 6 | 54 | 81.23% | Yes |
| SNOW260320C00145000 | 10/24 2:50 PM | 145.00 | 117.15 | 121.25 | 126.85 | 0.00 | 0.00% | 29 | 83 | 77.16% | Yes |
| SNOW260320C00150000 | 11/5 3:40 PM | 150.00 | 119.41 | 116.75 | 122.2 | -1.89 | -1.56% | 1 | 106 | 75.57% | Yes |
| SNOW260320C00155000 | 10/24 12:40 PM | 155.00 | 106.70 | 111.95 | 117.6 | 0.00 | 0.00% | 6 | 217 | 73.35% | Yes |
| SNOW260320C00160000 | 10/31 11:25 AM | 160.00 | 116.85 | 107.8 | 112.95 | 0.00 | 0.00% | 20 | 126 | 72.30% | Yes |
| SNOW260320C00165000 | 10/24 2:48 PM | 165.00 | 99.10 | 103 | 108.55 | 0.00 | 0.00% | 29 | 241 | 70.35% | Yes |
| SNOW260320C00170000 | 11/5 9:49 AM | 170.00 | 100.86 | 98.55 | 104.1 | -0.96 | -0.94% | 4 | 606 | 68.88% | Yes |
| SNOW260320C00175000 | 10/31 3:07 PM | 175.00 | 102.30 | 94.15 | 99.75 | 0.00 | 0.00% | 24 | 138 | 67.54% | Yes |
| SNOW260320C00180000 | 10/31 3:07 PM | 180.00 | 97.60 | 89.95 | 95.45 | 0.00 | 0.00% | 6 | 272 | 66.47% | Yes |
| SNOW260320C00185000 | 10/31 1:34 PM | 185.00 | 90.20 | 85.6 | 91.25 | 0.00 | 0.00% | 1 | 207 | 65.17% | Yes |
| SNOW260320C00190000 | 11/4 2:33 PM | 190.00 | 84.90 | 81.7 | 87.15 | 0.00 | 0.00% | 1 | 132 | 64.50% | Yes |
| SNOW260320C00195000 | 11/4 12:08 PM | 195.00 | 81.45 | 78.2 | 83.1 | 0.00 | 0.00% | 12 | 335 | 64.20% | Yes |
| SNOW260320C00200000 | 11/5 10:10 AM | 200.00 | 76.00 | 73.5 | 79.15 | -5.05 | -6.23% | 200 | 845 | 62.36% | Yes |
| SNOW260320C00210000 | 10/31 2:58 PM | 210.00 | 71.76 | 66.5 | 71.65 | 0.00 | 0.00% | 30 | 484 | 61.53% | Yes |
| SNOW260320C00220000 | 11/5 10:13 AM | 220.00 | 61.45 | 59.65 | 63.2 | -2.27 | -3.56% | 1 | 354 | 59.14% | Yes |
| SNOW260320C00230000 | 11/4 1:56 PM | 230.00 | 55.60 | 52.6 | 57.4 | 0.00 | 0.00% | 1 | 769 | 58.50% | Yes |
| SNOW260320C00240000 | 11/5 3:00 PM | 240.00 | 48.60 | 46.75 | 49.65 | -0.29 | -0.59% | 2 | 852 | 56.48% | Yes |
| SNOW260320C00250000 | 11/5 3:53 PM | 250.00 | 42.70 | 41.1 | 43.5 | -0.30 | -0.70% | 5 | 2335 | 55.35% | Yes |
| SNOW260320C00260000 | 11/5 3:13 PM | 260.00 | 37.77 | 35.85 | 39.1 | 0.23 | 0.61% | 9 | 673 | 55.27% | Yes |
| SNOW260320C00270000 | 11/5 3:48 PM | 270.00 | 32.37 | 31.2 | 33.25 | -0.23 | -0.71% | 20 | 658 | 53.83% | No |
| SNOW260320C00280000 | 11/5 3:48 PM | 280.00 | 28.07 | 27.15 | 29 | -0.58 | -2.02% | 8 | 399 | 53.44% | No |
| SNOW260320C00290000 | 11/5 1:27 PM | 290.00 | 25.50 | 23.25 | 26 | -2.18 | -7.88% | 5 | 601 | 53.50% | No |
| SNOW260320C00300000 | 11/5 1:26 PM | 300.00 | 22.20 | 20.4 | 22.25 | 0.67 | 3.11% | 36 | 1531 | 53.19% | No |
| SNOW260320C00310000 | 11/5 10:46 AM | 310.00 | 19.05 | 17 | 19.35 | 0.40 | 2.14% | 4 | 534 | 52.53% | No |
| SNOW260320C00320000 | 11/5 11:18 AM | 320.00 | 16.00 | 15.1 | 16.2 | -0.40 | -2.44% | 1 | 536 | 52.34% | No |
| SNOW260320C00330000 | 11/5 12:14 PM | 330.00 | 14.30 | 13 | 14.25 | -0.03 | -0.21% | 4 | 1055 | 52.49% | No |
| SNOW260320C00340000 | 11/5 3:33 PM | 340.00 | 11.54 | 11.15 | 12.55 | -2.31 | -16.68% | 50 | 576 | 52.63% | No |
| SNOW260320C00350000 | 11/5 3:33 PM | 350.00 | 10.01 | 9.55 | 10.85 | -1.49 | -12.96% | 2 | 154 | 52.58% | No |
| SNOW260320C00360000 | 11/5 12:10 PM | 360.00 | 9.35 | 8.3 | 9.25 | 0.10 | 1.08% | 4 | 261 | 52.54% | No |
| SNOW260320C00370000 | 10/30 12:33 PM | 370.00 | 8.85 | 7.1 | 8.1 | 0.00 | 0.00% | 22 | 94 | 52.65% | No |
| SNOW260320C00380000 | 10/30 3:21 PM | 380.00 | 7.02 | 6 | 7.25 | 0.00 | 0.00% | 67 | 63 | 52.87% | No |
| SNOW260320C00390000 | 10/31 10:53 AM | 390.00 | 6.25 | 3.95 | 6 | 0.00 | 0.00% | 63 | 61 | 50.87% | No |
| SNOW260320C00400000 | 11/5 2:44 PM | 400.00 | 5.10 | 4.6 | 5.6 | -1.80 | -26.09% | 1 | 24 | 53.46% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| SNOW260320P00065000 | 9/17 12:57 PM | 65.00 | 0.07 | 0 | 0.49 | 0.00 | 0.00% | 45 | 45 | 98.63% | No |
| SNOW260320P00070000 | 11/3 3:47 PM | 70.00 | 0.48 | 0 | 3.25 | 0.00 | 0.00% | 2 | 23 | 125.61% | No |
| SNOW260320P00075000 | 7/10 3:45 PM | 75.00 | 0.37 | 0 | 0.28 | 0.00 | 0.00% | 30 | 449 | 83.01% | No |
| SNOW260320P00080000 | 8/8 1:50 PM | 80.00 | 0.54 | 0 | 0.32 | 0.00 | 0.00% | 1 | 34 | 80.18% | No |
| SNOW260320P00085000 | 10/3 1:03 PM | 85.00 | 0.40 | 0 | 3.1 | 0.00 | 0.00% | 3 | 64 | 107.25% | No |
| SNOW260320P00090000 | 9/3 9:42 AM | 90.00 | 0.20 | 0.07 | 0.38 | 0.00 | 0.00% | 8 | 282 | 75.78% | No |
| SNOW260320P00095000 | 10/8 1:41 PM | 95.00 | 0.25 | 0.02 | 0.43 | 0.00 | 0.00% | 2 | 123 | 72.17% | No |
| SNOW260320P00100000 | 10/24 9:30 AM | 100.00 | 0.18 | 0.05 | 0.48 | 0.00 | 0.00% | 2 | 83 | 70.22% | No |
| SNOW260320P00105000 | 9/19 3:19 PM | 105.00 | 0.50 | 0.26 | 0.76 | 0.00 | 0.00% | 1 | 21 | 73.39% | No |
| SNOW260320P00110000 | 10/23 9:30 AM | 110.00 | 0.88 | 0.15 | 0.63 | 0.00 | 0.00% | 6 | 90 | 67.29% | No |
| SNOW260320P00115000 | 10/28 3:50 PM | 115.00 | 0.43 | 0.11 | 0.95 | 0.00 | 0.00% | 32 | 155 | 67.14% | No |
| SNOW260320P00120000 | 11/3 3:47 PM | 120.00 | 0.50 | 0.25 | 0.9 | 0.00 | 0.00% | 5 | 278 | 64.80% | No |
| SNOW260320P00125000 | 10/31 3:59 PM | 125.00 | 0.53 | 0.37 | 1.07 | 0.00 | 0.00% | 1 | 54 | 64.06% | No |
| SNOW260320P00130000 | 10/29 1:09 PM | 130.00 | 0.72 | 0.28 | 1.47 | 0.00 | 0.00% | 110 | 255 | 63.11% | No |
| SNOW260320P00135000 | 10/29 1:11 PM | 135.00 | 0.87 | 0.42 | 1.5 | 0.00 | 0.00% | 14 | 337 | 61.13% | No |
| SNOW260320P00140000 | 10/28 9:57 AM | 140.00 | 1.00 | 0.59 | 1.66 | 0.00 | 0.00% | 1 | 300 | 59.94% | No |
| SNOW260320P00145000 | 10/29 1:09 PM | 145.00 | 1.29 | 0.83 | 2.06 | 0.00 | 0.00% | 60 | 358 | 59.91% | No |
| SNOW260320P00150000 | 10/29 1:10 PM | 150.00 | 1.54 | 1.28 | 1.9 | 0.00 | 0.00% | 12 | 684 | 58.13% | No |
| SNOW260320P00155000 | 10/29 1:09 PM | 155.00 | 1.80 | 1.38 | 2.92 | 0.00 | 0.00% | 64 | 2267 | 59.05% | No |
| SNOW260320P00160000 | 11/3 9:47 AM | 160.00 | 1.67 | 1.93 | 2.75 | 0.00 | 0.00% | 1 | 235 | 57.24% | No |
| SNOW260320P00165000 | 11/5 10:41 AM | 165.00 | 2.74 | 2.31 | 2.87 | -0.12 | -4.20% | 2 | 214 | 55.70% | No |
| SNOW260320P00170000 | 10/29 10:42 AM | 170.00 | 3.00 | 2.7 | 3.4 | 0.00 | 0.00% | 110 | 668 | 55.08% | No |
| SNOW260320P00175000 | 10/31 11:29 AM | 175.00 | 3.45 | 3.5 | 3.9 | 0.00 | 0.00% | 12 | 244 | 55.01% | No |
| SNOW260320P00180000 | 11/4 11:27 AM | 180.00 | 4.30 | 4.15 | 4.95 | 0.00 | 0.00% | 2 | 613 | 55.35% | No |
| SNOW260320P00185000 | 10/29 10:43 AM | 185.00 | 4.70 | 4.35 | 5.7 | 0.00 | 0.00% | 44 | 545 | 54.01% | No |
| SNOW260320P00190000 | 11/5 10:41 AM | 190.00 | 5.89 | 5.5 | 6.25 | -0.23 | -3.76% | 1 | 288 | 53.74% | No |
| SNOW260320P00195000 | 11/4 9:30 AM | 195.00 | 5.50 | 5.8 | 7.5 | 0.00 | 0.00% | 1 | 1544 | 52.97% | No |
| SNOW260320P00200000 | 11/5 10:13 AM | 200.00 | 7.95 | 7.15 | 8.2 | 0.45 | 6.00% | 14 | 983 | 52.68% | No |
| SNOW260320P00210000 | 11/5 10:12 AM | 210.00 | 10.30 | 8.3 | 10.4 | 0.75 | 7.85% | 2 | 2385 | 50.49% | No |
| SNOW260320P00220000 | 11/4 2:41 PM | 220.00 | 13.20 | 12.1 | 12.95 | 0.00 | 0.00% | 17 | 766 | 50.85% | No |
| SNOW260320P00230000 | 11/4 9:32 AM | 230.00 | 15.02 | 15.1 | 16.35 | 0.00 | 0.00% | 16 | 232 | 50.20% | No |
| SNOW260320P00240000 | 11/4 12:53 PM | 240.00 | 19.50 | 18.7 | 20 | 0.00 | 0.00% | 27 | 448 | 50.58% | No |
| SNOW260320P00250000 | 11/5 10:50 AM | 250.00 | 23.70 | 22.25 | 24.4 | 0.00 | 0.00% | 2 | 878 | 50.24% | No |
| SNOW260320P00260000 | 11/4 11:23 AM | 260.00 | 27.67 | 27.3 | 29.35 | 0.00 | 0.00% | 4 | 70 | 49.98% | No |
| SNOW260320P00270000 | 11/5 12:23 PM | 270.00 | 33.25 | 32.05 | 34.45 | 3.10 | 10.28% | 8 | 61 | 49.17% | Yes |
| SNOW260320P00280000 | 11/5 11:29 AM | 280.00 | 38.06 | 38.25 | 39.4 | -1.38 | -3.50% | 10 | 29 | 47.41% | Yes |
| SNOW260320P00290000 | 11/5 12:20 PM | 290.00 | 44.65 | 44 | 46.55 | 5.60 | 14.34% | 3 | 10 | 48.35% | Yes |
| SNOW260320P00300000 | 11/5 12:20 PM | 300.00 | 51.22 | 50.6 | 53.4 | 3.82 | 8.06% | 48 | 28 | 48.17% | Yes |
| SNOW260320P00310000 | 11/3 2:19 PM | 310.00 | 51.50 | 58.25 | 60.55 | 0.00 | 0.00% | 1 | 9 | 47.83% | Yes |
| SNOW260320P00320000 | 10/29 11:21 AM | 320.00 | 63.20 | 65.35 | 68.1 | 0.00 | 0.00% | 6 | 6 | 47.55% | Yes |
| SNOW260320P00330000 | 10/15 9:58 AM | 330.00 | 92.15 | 72.2 | 76.5 | 0.00 | 0.00% | 0 | 1 | 48.25% | Yes |
| SNOW260320P00340000 | 10/28 9:30 AM | 340.00 | 80.97 | 79.5 | 84.35 | 0.00 | 0.00% | 6 | 7 | 47.38% | Yes |
| SNOW260320P00350000 | 10/16 1:49 PM | 350.00 | 109.55 | 89.05 | 92.5 | 0.00 | 0.00% | 0 | 1 | 46.48% | Yes |
