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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| SNOW261218C00055000 | 10/24 9:48 AM | 55.00 | 202.40 | 209 | 218 | 0.00 | 0.00% | 2 | 5 | 101.47% | Yes |
| SNOW261218C00060000 | 10/24 9:48 AM | 60.00 | 197.75 | 204 | 213.55 | 0.00 | 0.00% | 2 | 27 | 97.58% | Yes |
| SNOW261218C00065000 | 9/5 9:44 AM | 65.00 | 164.70 | 174.05 | 179.75 | 0.00 | 0.00% | 3 | 13 | 0.00% | Yes |
| SNOW261218C00070000 | 5/23 10:29 AM | 70.00 | 140.00 | 143 | 152 | 0.00 | 0.00% | 1 | 17 | 0.00% | Yes |
| SNOW261218C00075000 | 8/26 3:49 PM | 75.00 | 60.80 | 52.35 | 55.2 | 0.00 | 0.00% | 1 | 34 | 0.00% | Yes |
| SNOW261218C00080000 | 6/30 10:49 AM | 80.00 | 149.51 | 146.35 | 150.95 | 0.00 | 0.00% | 8 | 72 | 0.00% | Yes |
| SNOW261218C00085000 | 8/7 12:31 PM | 85.00 | 125.25 | 140.85 | 146.55 | 0.00 | 0.00% | 1 | 13 | 0.00% | Yes |
| SNOW261218C00090000 | 9/5 3:21 PM | 90.00 | 140.63 | 152.3 | 158.3 | 0.00 | 0.00% | 1 | 42 | 0.00% | Yes |
| SNOW261218C00095000 | 5/19 11:15 AM | 95.00 | 99.20 | 121 | 130.9 | 0.00 | 0.00% | 2 | 8 | 0.00% | Yes |
| SNOW261218C00100000 | 10/28 3:13 PM | 100.00 | 175.03 | 168 | 176 | 0.00 | 0.00% | 1 | 90 | 77.37% | Yes |
| SNOW261218C00105000 | 5/29 10:26 AM | 105.00 | 110.00 | 124 | 129.65 | 0.00 | 0.00% | 1 | 20 | 0.00% | Yes |
| SNOW261218C00110000 | 10/9 2:56 PM | 110.00 | 148.00 | 159 | 167 | 0.00 | 0.00% | 1 | 68 | 73.65% | Yes |
| SNOW261218C00115000 | 9/3 10:49 AM | 115.00 | 124.10 | 127.5 | 131.9 | 0.00 | 0.00% | 1 | 53 | 0.00% | Yes |
| SNOW261218C00120000 | 11/3 1:33 PM | 120.00 | 165.00 | 150 | 158 | 0.00 | 0.00% | 1 | 76 | 70.01% | Yes |
| SNOW261218C00125000 | 10/2 1:09 PM | 125.00 | 124.25 | 146 | 154 | 0.00 | 0.00% | 1 | 70 | 69.41% | Yes |
| SNOW261218C00130000 | 10/29 1:08 PM | 130.00 | 149.99 | 141 | 149.45 | 0.00 | 0.00% | 2 | 82 | 66.97% | Yes |
| SNOW261218C00135000 | 10/27 11:26 AM | 135.00 | 141.51 | 137 | 146 | 0.00 | 0.00% | 1 | 35 | 66.85% | Yes |
| SNOW261218C00140000 | 10/29 12:48 PM | 140.00 | 139.00 | 133.1 | 142 | 0.00 | 0.00% | 1 | 87 | 66.13% | Yes |
| SNOW261218C00145000 | 9/29 2:02 PM | 145.00 | 97.55 | 135 | 140.75 | 0.00 | 0.00% | 1 | 196 | 73.10% | Yes |
| SNOW261218C00150000 | 11/5 1:13 PM | 150.00 | 131.50 | 126.5 | 134 | -0.65 | -0.49% | 1 | 106 | 65.52% | Yes |
| SNOW261218C00155000 | 11/5 3:24 PM | 155.00 | 125.90 | 123.5 | 129.6 | 7.07 | 5.95% | 1 | 50 | 64.97% | Yes |
| SNOW261218C00160000 | 10/31 11:01 AM | 160.00 | 129.23 | 119.5 | 123.5 | 0.00 | 0.00% | 1 | 102 | 62.14% | Yes |
| SNOW261218C00165000 | 10/28 2:13 PM | 165.00 | 121.18 | 115.55 | 121.4 | 0.00 | 0.00% | 5 | 135 | 62.57% | Yes |
| SNOW261218C00170000 | 11/5 3:40 PM | 170.00 | 114.87 | 111.8 | 117.85 | -3.03 | -2.57% | 1 | 248 | 61.91% | Yes |
| SNOW261218C00175000 | 10/30 3:27 PM | 175.00 | 115.32 | 108.5 | 112.6 | 0.00 | 0.00% | 3 | 287 | 60.30% | Yes |
| SNOW261218C00180000 | 11/5 3:30 PM | 180.00 | 107.20 | 104.8 | 109.15 | 5.38 | 5.28% | 2 | 110 | 59.65% | Yes |
| SNOW261218C00185000 | 11/4 1:56 PM | 185.00 | 105.20 | 101.55 | 105.75 | 0.00 | 0.00% | 1 | 36 | 59.28% | Yes |
| SNOW261218C00190000 | 11/4 1:56 PM | 190.00 | 101.95 | 97.9 | 102.4 | 0.00 | 0.00% | 1 | 90 | 58.60% | Yes |
| SNOW261218C00195000 | 10/21 9:58 AM | 195.00 | 79.05 | 94.9 | 99.25 | 0.00 | 0.00% | 2 | 954 | 58.39% | Yes |
| SNOW261218C00200000 | 11/4 11:49 AM | 200.00 | 96.84 | 91.5 | 96 | 0.00 | 0.00% | 29 | 1323 | 57.80% | Yes |
| SNOW261218C00210000 | 11/5 10:13 AM | 210.00 | 88.50 | 87.05 | 89.8 | -2.90 | -3.17% | 1 | 2027 | 57.94% | Yes |
| SNOW261218C00220000 | 11/5 12:28 PM | 220.00 | 86.59 | 81.2 | 83.95 | 6.29 | 7.83% | 3 | 1735 | 57.17% | Yes |
| SNOW261218C00230000 | 10/30 9:30 AM | 230.00 | 77.40 | 75.6 | 78.75 | 0.00 | 0.00% | 3 | 217 | 56.62% | Yes |
| SNOW261218C00240000 | 11/4 3:23 PM | 240.00 | 71.13 | 70.8 | 73.35 | 0.00 | 0.00% | 1 | 107 | 56.13% | Yes |
| SNOW261218C00250000 | 11/5 1:38 PM | 250.00 | 68.80 | 65.85 | 68 | -4.18 | -5.73% | 101 | 795 | 55.35% | Yes |
| SNOW261218C00260000 | 11/4 10:51 AM | 260.00 | 69.59 | 61.4 | 63.4 | 0.00 | 0.00% | 2 | 417 | 54.94% | Yes |
| SNOW261218C00270000 | 11/5 1:21 PM | 270.00 | 60.70 | 57.05 | 59.35 | 1.28 | 2.15% | 6 | 174 | 54.62% | No |
| SNOW261218C00280000 | 11/5 10:52 AM | 280.00 | 55.65 | 53 | 55.35 | -7.95 | -12.50% | 2 | 361 | 54.25% | No |
| SNOW261218C00290000 | 11/4 2:48 PM | 290.00 | 49.95 | 48.35 | 51.75 | 0.00 | 0.00% | 1 | 69 | 53.59% | No |
| SNOW261218C00300000 | 11/5 12:14 PM | 300.00 | 48.09 | 45.2 | 48.2 | 0.79 | 1.67% | 1 | 277 | 53.43% | No |
| SNOW261218C00310000 | 11/4 3:30 PM | 310.00 | 44.25 | 41.45 | 44.65 | 0.00 | 0.00% | 1 | 117 | 52.83% | No |
| SNOW261218C00320000 | 11/5 1:58 PM | 320.00 | 41.60 | 39.4 | 41.6 | 1.65 | 4.13% | 2 | 152 | 53.03% | No |
| SNOW261218C00330000 | 11/5 9:42 AM | 330.00 | 38.50 | 36.15 | 39.4 | 0.35 | 0.92% | 1 | 112 | 52.91% | No |
| SNOW261218C00340000 | 11/5 11:08 AM | 340.00 | 36.50 | 34.1 | 36.85 | 0.65 | 1.81% | 1 | 112 | 53.02% | No |
| SNOW261218C00350000 | 11/5 1:55 PM | 350.00 | 33.55 | 31.35 | 33.85 | 0.25 | 0.75% | 14 | 14 | 52.46% | No |
| SNOW261218C00360000 | 11/5 1:49 PM | 360.00 | 31.17 | 29.4 | 31.25 | 1.67 | 5.66% | 20 | 2 | 52.30% | No |
| SNOW261218C00370000 | 11/5 1:11 PM | 370.00 | 28.84 | 26.8 | 29.5 | -2.32 | -7.45% | 2 | 10 | 52.09% | No |
| SNOW261218C00380000 | 11/5 11:32 AM | 380.00 | 26.60 | 21 | 27.6 | -0.70 | -2.56% | 392 | 1 | 50.13% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| SNOW261218P00055000 | 10/27 12:05 PM | 55.00 | 0.20 | 0 | 0.94 | 0.00 | 0.00% | 20 | 39 | 69.14% | No |
| SNOW261218P00060000 | 10/27 12:05 PM | 60.00 | 0.25 | 0.05 | 1.85 | 0.00 | 0.00% | 20 | 137 | 72.95% | No |
| SNOW261218P00065000 | 7/15 10:40 AM | 65.00 | 0.85 | 0.01 | 3 | 0.00 | 0.00% | 10 | 190 | 75.02% | No |
| SNOW261218P00070000 | 11/4 9:30 AM | 70.00 | 0.66 | 0.55 | 1.07 | 0.00 | 0.00% | 1 | 274 | 63.89% | No |
| SNOW261218P00075000 | 11/5 9:30 AM | 75.00 | 0.76 | 0.22 | 0.93 | -0.43 | -36.13% | 12 | 741 | 57.54% | No |
| SNOW261218P00080000 | 10/6 3:55 PM | 80.00 | 0.92 | 0 | 1.22 | 0.00 | 0.00% | 10 | 509 | 55.23% | No |
| SNOW261218P00085000 | 10/2 2:27 PM | 85.00 | 1.26 | 0.22 | 2.36 | 0.00 | 0.00% | 1 | 887 | 59.62% | No |
| SNOW261218P00090000 | 8/28 10:38 AM | 90.00 | 1.40 | 0 | 5.95 | 0.00 | 0.00% | 1 | 303 | 67.38% | No |
| SNOW261218P00095000 | 9/24 3:55 PM | 95.00 | 0.01 | 0 | 2.37 | 0.00 | 0.00% | 20 | 775 | 53.35% | No |
| SNOW261218P00100000 | 10/17 10:17 AM | 100.00 | 2.88 | 0 | 3.5 | 0.00 | 0.00% | 2 | 552 | 54.80% | No |
| SNOW261218P00105000 | 10/14 1:36 PM | 105.00 | 3.00 | 1.15 | 3.2 | 0.00 | 0.00% | 2 | 47 | 54.70% | No |
| SNOW261218P00110000 | 10/24 3:42 PM | 110.00 | 2.85 | 0.34 | 4.9 | 0.00 | 0.00% | 1 | 143 | 54.40% | No |
| SNOW261218P00115000 | 11/3 10:52 AM | 115.00 | 3.32 | 1.06 | 4.6 | 0.00 | 0.00% | 1 | 169 | 52.88% | No |
| SNOW261218P00120000 | 10/28 1:19 PM | 120.00 | 3.52 | 3 | 5.95 | 0.00 | 0.00% | 1 | 187 | 56.57% | No |
| SNOW261218P00125000 | 11/4 3:43 PM | 125.00 | 4.48 | 4.1 | 5.8 | 0.00 | 0.00% | 1 | 160 | 55.57% | No |
| SNOW261218P00130000 | 11/4 3:43 PM | 130.00 | 5.14 | 3.25 | 5.55 | 0.00 | 0.00% | 1 | 508 | 51.44% | No |
| SNOW261218P00135000 | 10/10 12:28 PM | 135.00 | 8.89 | 3.95 | 6.2 | 0.00 | 0.00% | 1 | 110 | 51.11% | No |
| SNOW261218P00140000 | 11/4 11:42 AM | 140.00 | 6.33 | 6.05 | 7.05 | 0.00 | 0.00% | 1 | 65 | 52.65% | No |
| SNOW261218P00145000 | 10/7 12:24 PM | 145.00 | 9.60 | 6.6 | 7.55 | 0.00 | 0.00% | 1 | 402 | 51.54% | No |
| SNOW261218P00150000 | 10/23 3:50 PM | 150.00 | 9.10 | 7.75 | 8.45 | 0.00 | 0.00% | 17 | 3834 | 51.47% | No |
| SNOW261218P00155000 | 11/4 2:44 PM | 155.00 | 8.67 | 7.25 | 9.4 | 0.00 | 0.00% | 1 | 365 | 51.78% | No |
| SNOW261218P00160000 | 10/31 3:27 PM | 160.00 | 9.20 | 9.6 | 10.65 | 0.00 | 0.00% | 1 | 63 | 50.81% | No |
| SNOW261218P00165000 | 10/27 2:16 PM | 165.00 | 10.93 | 10.65 | 11.75 | 0.00 | 0.00% | 1 | 101 | 50.42% | No |
| SNOW261218P00170000 | 11/4 11:42 AM | 170.00 | 12.29 | 10.7 | 13.3 | 0.00 | 0.00% | 1 | 637 | 51.58% | No |
| SNOW261218P00175000 | 11/3 12:53 PM | 175.00 | 12.72 | 11.85 | 15.45 | 0.00 | 0.00% | 1 | 1519 | 52.54% | No |
| SNOW261218P00180000 | 11/4 1:10 PM | 180.00 | 14.85 | 12.95 | 15.3 | 0.00 | 0.00% | 1 | 106 | 49.93% | No |
| SNOW261218P00185000 | 10/30 11:20 AM | 185.00 | 14.94 | 15.7 | 17.05 | 0.00 | 0.00% | 1 | 35 | 50.07% | No |
| SNOW261218P00190000 | 10/20 3:28 PM | 190.00 | 20.45 | 17.2 | 18.45 | 0.00 | 0.00% | 5 | 38 | 49.61% | No |
| SNOW261218P00195000 | 10/20 3:28 PM | 195.00 | 22.35 | 18.8 | 20.9 | 0.00 | 0.00% | 6 | 209 | 50.41% | No |
| SNOW261218P00200000 | 11/5 3:33 PM | 200.00 | 21.00 | 20.5 | 21.5 | -2.45 | -10.45% | 4 | 618 | 48.76% | No |
| SNOW261218P00210000 | 11/5 10:42 AM | 210.00 | 24.60 | 23.85 | 25 | 0.15 | 0.61% | 7 | 273 | 48.12% | No |
| SNOW261218P00220000 | 11/5 3:35 PM | 220.00 | 28.30 | 27.8 | 28.9 | -5.42 | -16.07% | 2 | 94 | 47.60% | No |
| SNOW261218P00230000 | 11/5 3:35 PM | 230.00 | 32.40 | 31.9 | 33.1 | 3.65 | 12.70% | 2 | 98 | 47.07% | No |
| SNOW261218P00240000 | 11/5 3:34 PM | 240.00 | 37.05 | 35.9 | 37.6 | 1.55 | 4.37% | 6 | 252 | 46.54% | No |
| SNOW261218P00250000 | 11/5 3:31 PM | 250.00 | 42.15 | 41.2 | 42.5 | 1.25 | 3.06% | 9 | 275 | 46.11% | No |
| SNOW261218P00260000 | 11/5 3:31 PM | 260.00 | 47.09 | 46.2 | 47.6 | 2.18 | 4.85% | 4 | 39 | 45.59% | No |
| SNOW261218P00270000 | 11/5 3:31 PM | 270.00 | 52.75 | 51.6 | 53.15 | 2.65 | 5.29% | 33 | 17 | 45.22% | Yes |
| SNOW261218P00280000 | 11/5 3:31 PM | 280.00 | 58.65 | 57.1 | 59.25 | 2.85 | 5.11% | 10 | 28 | 45.09% | Yes |
| SNOW261218P00290000 | 11/5 3:31 PM | 290.00 | 64.50 | 62.75 | 65.25 | 3.05 | 4.96% | 42 | 24 | 44.62% | Yes |
| SNOW261218P00300000 | 11/5 3:34 PM | 300.00 | 70.40 | 69 | 71.55 | 3.55 | 5.31% | 9 | 29 | 44.18% | Yes |
| SNOW261218P00310000 | 11/5 3:34 PM | 310.00 | 77.00 | 75.5 | 78.1 | 2.75 | 3.70% | 5 | 4 | 43.74% | Yes |
| SNOW261218P00340000 | 8/18 11:31 AM | 340.00 | 145.58 | 118.25 | 125.45 | 0.00 | 0.00% | 2 | 3 | 63.11% | Yes |
