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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| SNOW270115C00060000 | 9/8 11:12 AM | 60.00 | 171.30 | 0 | 0 | 0.00 | 0.00% | 1 | 132 | 0.00% | Yes |
| SNOW270115C00065000 | 8/28 1:30 PM | 65.00 | 181.10 | 168.5 | 172.7 | 0.00 | 0.00% | 5 | 79 | 0.00% | Yes |
| SNOW270115C00070000 | 9/8 10:18 AM | 70.00 | 165.40 | 0 | 0 | 0.00 | 0.00% | 1 | 53 | 0.00% | Yes |
| SNOW270115C00075000 | 9/8 10:18 AM | 75.00 | 160.80 | 0 | 0 | 0.00 | 0.00% | 1 | 23 | 0.00% | Yes |
| SNOW270115C00080000 | 10/27 10:01 AM | 80.00 | 190.09 | 186 | 196 | 0.00 | 0.00% | 1 | 37 | 86.36% | Yes |
| SNOW270115C00085000 | 8/28 10:32 AM | 85.00 | 158.35 | 150.35 | 152.7 | 0.00 | 0.00% | 1 | 14 | 0.00% | Yes |
| SNOW270115C00090000 | 9/9 12:17 PM | 90.00 | 140.09 | 0 | 0 | 0.00 | 0.00% | 5 | 23 | 0.00% | Yes |
| SNOW270115C00095000 | 6/9 9:53 AM | 95.00 | 124.50 | 0 | 0 | 0.00 | 0.00% | 5 | 0 | 0.00% | Yes |
| SNOW270115C00100000 | 11/3 10:12 AM | 100.00 | 183.00 | 169.5 | 175.65 | 0.00 | 0.00% | 1 | 84 | 76.61% | Yes |
| SNOW270115C00105000 | 7/11 3:29 PM | 105.00 | 115.49 | 127.2 | 131.75 | 0.00 | 0.00% | 10 | 31 | 0.00% | Yes |
| SNOW270115C00110000 | 10/16 10:47 AM | 110.00 | 142.70 | 160.5 | 168 | 0.00 | 0.00% | 2 | 120 | 74.58% | Yes |
| SNOW270115C00115000 | 10/30 3:28 PM | 115.00 | 165.24 | 156.5 | 163 | 0.00 | 0.00% | 1 | 30 | 72.62% | Yes |
| SNOW270115C00120000 | 11/5 11:07 AM | 120.00 | 153.06 | 151 | 157.85 | -8.94 | -5.52% | 1 | 165 | 68.75% | Yes |
| SNOW270115C00125000 | 11/3 3:50 PM | 125.00 | 162.00 | 147.55 | 155 | 0.00 | 0.00% | 15 | 171 | 69.99% | Yes |
| SNOW270115C00130000 | 10/15 2:03 PM | 130.00 | 125.00 | 142 | 151 | 0.00 | 0.00% | 11 | 51 | 67.51% | Yes |
| SNOW270115C00135000 | 10/28 1:22 PM | 135.00 | 145.07 | 138 | 144.6 | 0.00 | 0.00% | 6 | 23 | 64.26% | Yes |
| SNOW270115C00140000 | 10/31 2:51 PM | 140.00 | 142.30 | 135.5 | 140.65 | 0.00 | 0.00% | 5 | 79 | 64.97% | Yes |
| SNOW270115C00145000 | 10/29 12:32 PM | 145.00 | 139.05 | 131.6 | 137.15 | 0.00 | 0.00% | 1 | 137 | 64.59% | Yes |
| SNOW270115C00150000 | 11/5 11:09 AM | 150.00 | 133.75 | 128.1 | 134.05 | -3.03 | -2.22% | 1 | 620 | 64.78% | Yes |
| SNOW270115C00155000 | 11/5 3:47 PM | 155.00 | 126.60 | 123.75 | 129.1 | -0.71 | -0.56% | 12 | 2129 | 62.64% | Yes |
| SNOW270115C00160000 | 11/5 3:37 PM | 160.00 | 122.45 | 119 | 125.4 | -1.55 | -1.25% | 2 | 132 | 61.21% | Yes |
| SNOW270115C00165000 | 11/5 3:47 PM | 165.00 | 119.25 | 116.85 | 122.3 | 0.25 | 0.21% | 2 | 483 | 62.17% | Yes |
| SNOW270115C00170000 | 10/30 3:57 PM | 170.00 | 118.00 | 113 | 118.65 | 0.00 | 0.00% | 2 | 453 | 61.32% | Yes |
| SNOW270115C00175000 | 11/5 3:41 PM | 175.00 | 112.50 | 108.2 | 114.6 | 9.50 | 9.22% | 16 | 243 | 59.50% | Yes |
| SNOW270115C00180000 | 11/5 3:40 PM | 180.00 | 109.00 | 106.35 | 114 | -4.00 | -3.54% | 2 | 667 | 61.93% | Yes |
| SNOW270115C00185000 | 11/5 3:28 PM | 185.00 | 105.35 | 102.9 | 110.85 | -10.89 | -9.37% | 2 | 164 | 61.45% | Yes |
| SNOW270115C00190000 | 10/30 1:52 PM | 190.00 | 107.70 | 99.75 | 104.15 | 0.00 | 0.00% | 2 | 214 | 58.91% | Yes |
| SNOW270115C00195000 | 11/5 3:38 PM | 195.00 | 98.85 | 95 | 104 | -3.30 | -3.23% | 12 | 373 | 59.38% | Yes |
| SNOW270115C00200000 | 11/5 3:40 PM | 200.00 | 95.90 | 94.7 | 97.85 | -0.10 | -0.10% | 20 | 3763 | 58.83% | Yes |
| SNOW270115C00210000 | 11/5 3:29 PM | 210.00 | 89.28 | 88.45 | 92.35 | -10.27 | -10.32% | 5 | 1517 | 58.21% | Yes |
| SNOW270115C00220000 | 11/5 3:28 PM | 220.00 | 83.55 | 82.75 | 86.2 | -1.90 | -2.22% | 11 | 4012 | 57.28% | Yes |
| SNOW270115C00230000 | 11/5 3:27 PM | 230.00 | 77.80 | 76.95 | 80.5 | -3.78 | -4.63% | 67 | 4136 | 56.32% | Yes |
| SNOW270115C00240000 | 11/5 3:26 PM | 240.00 | 72.95 | 72.1 | 75.35 | -8.05 | -9.94% | 42 | 299 | 55.89% | Yes |
| SNOW270115C00250000 | 11/5 3:27 PM | 250.00 | 68.35 | 67.45 | 70.25 | -6.20 | -8.32% | 8 | 702 | 55.34% | Yes |
| SNOW270115C00260000 | 11/5 3:32 PM | 260.00 | 62.80 | 62.9 | 65.05 | -7.50 | -10.67% | 3 | 788 | 54.59% | Yes |
| SNOW270115C00270000 | 11/5 9:51 AM | 270.00 | 60.00 | 58.4 | 61.7 | -1.00 | -1.64% | 1 | 418 | 54.50% | No |
| SNOW270115C00280000 | 11/5 3:37 PM | 280.00 | 55.30 | 54.5 | 56.7 | -2.70 | -4.66% | 6 | 761 | 53.74% | No |
| SNOW270115C00290000 | 11/3 2:25 PM | 290.00 | 59.65 | 50.45 | 52 | 0.00 | 0.00% | 3 | 161 | 52.86% | No |
| SNOW270115C00300000 | 11/4 3:30 PM | 300.00 | 49.00 | 46.25 | 50.1 | 0.00 | 0.00% | 185 | 1504 | 52.97% | No |
| SNOW270115C00310000 | 11/3 2:10 PM | 310.00 | 52.37 | 43.65 | 47.25 | 0.00 | 0.00% | 1 | 212 | 53.18% | No |
| SNOW270115C00320000 | 11/3 2:09 PM | 320.00 | 48.75 | 40.6 | 44.2 | 0.00 | 0.00% | 2 | 253 | 52.95% | No |
| SNOW270115C00330000 | 11/4 9:41 AM | 330.00 | 42.10 | 36.85 | 40.4 | 0.00 | 0.00% | 1 | 592 | 51.92% | No |
| SNOW270115C00340000 | 11/4 1:37 PM | 340.00 | 40.50 | 35.25 | 39 | 0.00 | 0.00% | 3 | 446 | 52.73% | No |
| SNOW270115C00350000 | 11/4 2:53 PM | 350.00 | 34.15 | 32.4 | 35.45 | 0.00 | 0.00% | 10 | 129 | 51.92% | No |
| SNOW270115C00360000 | 11/3 2:09 PM | 360.00 | 37.25 | 29.75 | 34.4 | 0.00 | 0.00% | 4 | 2029 | 52.16% | No |
| SNOW270115C00370000 | 10/31 3:37 PM | 370.00 | 32.80 | 27.7 | 31.55 | 0.00 | 0.00% | 1 | 49 | 51.73% | No |
| SNOW270115C00380000 | 10/31 3:31 PM | 380.00 | 29.70 | 25.4 | 28.9 | 0.00 | 0.00% | 1 | 2 | 51.15% | No |
| SNOW270115C00390000 | 11/5 1:42 PM | 390.00 | 26.10 | 24.25 | 27.4 | -4.38 | -14.37% | 4 | 5 | 51.52% | No |
| SNOW270115C00400000 | 11/5 1:42 PM | 400.00 | 24.40 | 21 | 24.9 | -3.98 | -14.02% | 152 | 9 | 50.30% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| SNOW270115P00060000 | 10/16 12:41 PM | 60.00 | 0.54 | 0.06 | 1.95 | 0.00 | 0.00% | 2 | 100 | 71.24% | No |
| SNOW270115P00065000 | 8/29 11:53 AM | 65.00 | 0.50 | 0.12 | 1 | 0.00 | 0.00% | 2 | 142 | 61.48% | No |
| SNOW270115P00070000 | 10/7 9:53 AM | 70.00 | 0.66 | 0.24 | 1.56 | 0.00 | 0.00% | 2 | 78 | 62.89% | No |
| SNOW270115P00075000 | 11/5 9:30 AM | 75.00 | 0.90 | 0.36 | 1.07 | -0.43 | -32.33% | 12 | 197 | 57.57% | No |
| SNOW270115P00080000 | 10/21 10:28 AM | 80.00 | 1.35 | 0.09 | 1.3 | 0.00 | 0.00% | 12 | 255 | 54.52% | No |
| SNOW270115P00085000 | 10/17 1:03 PM | 85.00 | 1.88 | 0.3 | 2.54 | 0.00 | 0.00% | 5 | 282 | 58.70% | No |
| SNOW270115P00090000 | 10/27 10:21 AM | 90.00 | 1.70 | 0 | 5.9 | 0.00 | 0.00% | 1 | 559 | 65.06% | No |
| SNOW270115P00095000 | 10/7 10:51 AM | 95.00 | 2.24 | 1.13 | 6 | 0.00 | 0.00% | 14 | 358 | 64.89% | No |
| SNOW270115P00100000 | 11/5 10:58 AM | 100.00 | 2.35 | 1.79 | 4.65 | -0.25 | -9.62% | 2 | 1350 | 60.48% | No |
| SNOW270115P00105000 | 10/24 3:42 PM | 105.00 | 2.70 | 1.98 | 4.85 | 0.00 | 0.00% | 1 | 291 | 58.58% | No |
| SNOW270115P00110000 | 10/20 10:44 AM | 110.00 | 3.75 | 2.38 | 5.1 | 0.00 | 0.00% | 1 | 205 | 57.22% | No |
| SNOW270115P00115000 | 10/6 2:30 PM | 115.00 | 3.90 | 3.4 | 6.85 | 0.00 | 0.00% | 2 | 301 | 59.36% | No |
| SNOW270115P00120000 | 8/28 10:16 AM | 120.00 | 4.45 | 3.35 | 6.7 | 0.00 | 0.00% | 2 | 61 | 56.45% | No |
| SNOW270115P00125000 | 11/4 11:05 AM | 125.00 | 4.71 | 4.3 | 6.5 | 0.00 | 0.00% | 2 | 129 | 55.07% | No |
| SNOW270115P00130000 | 11/4 11:07 AM | 130.00 | 5.48 | 4.95 | 5.85 | 0.00 | 0.00% | 2 | 372 | 52.65% | No |
| SNOW270115P00135000 | 10/22 9:30 AM | 135.00 | 7.10 | 5.6 | 6.4 | 0.00 | 0.00% | 1 | 367 | 51.89% | No |
| SNOW270115P00140000 | 11/4 11:09 AM | 140.00 | 6.89 | 6.4 | 7.15 | 0.00 | 0.00% | 3 | 129 | 51.46% | No |
| SNOW270115P00145000 | 10/27 2:37 PM | 145.00 | 7.22 | 7.35 | 8.1 | 0.00 | 0.00% | 3 | 573 | 51.29% | No |
| SNOW270115P00150000 | 11/3 9:37 AM | 150.00 | 7.45 | 8.35 | 8.95 | 0.00 | 0.00% | 1 | 3189 | 50.91% | No |
| SNOW270115P00155000 | 10/16 3:59 PM | 155.00 | 12.08 | 9.1 | 10.7 | 0.00 | 0.00% | 4 | 1324 | 51.03% | No |
| SNOW270115P00160000 | 11/5 3:35 PM | 160.00 | 10.75 | 10.25 | 11.75 | -2.98 | -21.70% | 2 | 211 | 50.71% | No |
| SNOW270115P00165000 | 11/5 11:29 AM | 165.00 | 11.60 | 11.4 | 12.05 | -1.49 | -11.38% | 2 | 746 | 50.19% | No |
| SNOW270115P00170000 | 10/31 3:32 PM | 170.00 | 11.85 | 12.4 | 14.65 | 0.00 | 0.00% | 1 | 3256 | 50.25% | No |
| SNOW270115P00175000 | 11/5 3:35 PM | 175.00 | 14.45 | 13.95 | 14.65 | 1.23 | 9.30% | 2 | 2224 | 49.65% | No |
| SNOW270115P00180000 | 11/5 11:03 AM | 180.00 | 15.46 | 13.75 | 17.45 | -0.01 | -0.06% | 2 | 4501 | 51.32% | No |
| SNOW270115P00185000 | 11/5 9:47 AM | 185.00 | 17.25 | 16.55 | 18.35 | 2.08 | 13.71% | 10 | 138 | 50.18% | No |
| SNOW270115P00190000 | 11/4 1:03 PM | 190.00 | 18.50 | 18.1 | 20.05 | 0.00 | 0.00% | 2 | 219 | 50.05% | No |
| SNOW270115P00195000 | 11/4 3:14 PM | 195.00 | 20.60 | 18.35 | 21.65 | 0.00 | 0.00% | 2 | 573 | 49.69% | No |
| SNOW270115P00200000 | 11/5 12:06 PM | 200.00 | 22.27 | 21.2 | 22.2 | 0.08 | 0.36% | 1 | 1714 | 48.00% | No |
| SNOW270115P00210000 | 11/5 1:09 PM | 210.00 | 25.35 | 24.25 | 25.95 | 1.95 | 8.33% | 2 | 212 | 47.61% | No |
| SNOW270115P00220000 | 11/5 12:44 PM | 220.00 | 28.95 | 28.4 | 31 | -0.80 | -2.69% | 4 | 956 | 48.25% | No |
| SNOW270115P00230000 | 11/5 1:36 PM | 230.00 | 33.70 | 31.35 | 34.25 | 3.70 | 12.33% | 1 | 2130 | 46.68% | No |
| SNOW270115P00240000 | 11/4 2:34 PM | 240.00 | 37.90 | 36.85 | 40.2 | 0.00 | 0.00% | 2 | 4141 | 47.51% | No |
| SNOW270115P00250000 | 11/5 3:35 PM | 250.00 | 42.95 | 41.7 | 44.95 | 3.25 | 8.19% | 2 | 248 | 46.88% | No |
| SNOW270115P00260000 | 10/31 10:57 AM | 260.00 | 44.80 | 46.2 | 49.3 | 0.00 | 0.00% | 2 | 6 | 45.64% | No |
| SNOW270115P00270000 | 10/31 12:31 PM | 270.00 | 51.50 | 52.5 | 55.45 | 0.00 | 0.00% | 1 | 56 | 45.78% | Yes |
| SNOW270115P00280000 | 10/28 11:26 AM | 280.00 | 56.20 | 57.3 | 60.5 | 0.00 | 0.00% | 3 | 40 | 44.71% | Yes |
| SNOW270115P00300000 | 10/10 10:00 AM | 300.00 | 77.00 | 70.15 | 73.5 | 0.00 | 0.00% | 8 | 89 | 44.43% | Yes |
| SNOW270115P00310000 | 7/16 12:36 PM | 310.00 | 105.97 | 96.65 | 98.1 | 0.00 | 0.00% | 1 | 0 | 59.04% | Yes |
| SNOW270115P00320000 | 11/5 3:32 PM | 320.00 | 84.90 | 83.3 | 86.9 | -5.73 | -6.32% | 2 | 1 | 43.66% | Yes |
| SNOW270115P00330000 | 10/28 11:50 AM | 330.00 | 87.92 | 89 | 94.15 | 0.00 | 0.00% | 1 | 2 | 43.45% | Yes |
| SNOW270115P00340000 | 10/31 2:08 PM | 340.00 | 96.22 | 97.3 | 101.45 | 0.00 | 0.00% | 1 | 3 | 43.11% | Yes |
| SNOW270115P00350000 | 10/29 1:45 PM | 350.00 | 102.40 | 103.5 | 108.85 | 0.00 | 0.00% | 2 | 0 | 42.68% | Yes |
| SNOW270115P00360000 | 11/4 1:45 PM | 360.00 | 113.90 | 111.1 | 116.1 | 0.00 | 0.00% | 1 | 1 | 41.91% | Yes |
| SNOW270115P00370000 | 11/5 3:17 PM | 370.00 | 121.41 | 118.85 | 124 | -0.22 | -0.18% | 1 | 1 | 41.58% | Yes |
| SNOW270115P00390000 | 11/5 3:17 PM | 390.00 | 137.34 | 136.2 | 140 | 3.85 | 2.88% | 1 | 0 | 40.60% | Yes |
| SNOW270115P00400000 | 11/3 11:05 AM | 400.00 | 138.03 | 142 | 148.5 | 0.00 | 0.00% | 1 | 3 | 40.39% | Yes |
