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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| SNOW270917C00065000 | 10/2 9:43 AM | 65.00 | 176.17 | 203 | 212 | 0.00 | 0.00% | 1 | 6 | 85.76% | Yes |
| SNOW270917C00070000 | 5/14 3:07 PM | 70.00 | 122.00 | 143 | 151.9 | 0.00 | 0.00% | 1 | 2 | 0.00% | Yes |
| SNOW270917C00075000 | 10/6 11:27 AM | 75.00 | 174.56 | 194 | 202.9 | 0.00 | 0.00% | 44 | 8 | 80.18% | Yes |
| SNOW270917C00080000 | 4/1 2:53 PM | 80.00 | 82.65 | 100.35 | 105.65 | 0.00 | 0.00% | 0 | 5 | 0.00% | Yes |
| SNOW270917C00085000 | 4/1 2:53 PM | 85.00 | 79.32 | 96.6 | 101.8 | 0.00 | 0.00% | 0 | 3 | 0.00% | Yes |
| SNOW270917C00095000 | 8/28 11:19 AM | 95.00 | 152.90 | 144.8 | 147.75 | 0.00 | 0.00% | 1 | 1 | 0.00% | Yes |
| SNOW270917C00100000 | 10/16 10:04 AM | 100.00 | 158.80 | 173 | 181 | 0.00 | 0.00% | 3 | 21 | 71.18% | Yes |
| SNOW270917C00105000 | 8/28 10:17 AM | 105.00 | 146.50 | 137.15 | 139.9 | 0.00 | 0.00% | 2 | 1 | 0.00% | Yes |
| SNOW270917C00110000 | 9/8 11:12 AM | 110.00 | 132.05 | 0 | 0 | 0.00 | 0.00% | 5 | 13 | 0.00% | Yes |
| SNOW270917C00115000 | 9/2 9:31 AM | 115.00 | 130.00 | 136.2 | 142.15 | 0.00 | 0.00% | 5 | 10 | 0.00% | Yes |
| SNOW270917C00120000 | 8/28 12:36 PM | 120.00 | 133.76 | 126.05 | 128 | 0.00 | 0.00% | 6 | 21 | 0.00% | Yes |
| SNOW270917C00125000 | 8/22 3:33 PM | 125.00 | 94.00 | 116.75 | 120 | 0.00 | 0.00% | 34 | 93 | 0.00% | Yes |
| SNOW270917C00130000 | 9/8 11:12 AM | 130.00 | 117.10 | 0 | 0 | 0.00 | 0.00% | 2 | 21 | 0.00% | Yes |
| SNOW270917C00135000 | 8/22 1:57 PM | 135.00 | 87.40 | 109.9 | 112.85 | 0.00 | 0.00% | 2 | 17 | 0.00% | Yes |
| SNOW270917C00140000 | 10/16 10:18 AM | 140.00 | 129.46 | 142 | 150.85 | 0.00 | 0.00% | 1 | 35 | 63.92% | Yes |
| SNOW270917C00145000 | 10/2 11:38 AM | 145.00 | 115.15 | 139 | 144.8 | 0.00 | 0.00% | 1 | 62 | 61.97% | Yes |
| SNOW270917C00150000 | 10/7 9:56 AM | 150.00 | 115.05 | 136.5 | 143.9 | 0.00 | 0.00% | 1 | 16 | 63.64% | Yes |
| SNOW270917C00155000 | 10/10 11:36 AM | 155.00 | 116.80 | 132.7 | 139.95 | 0.00 | 0.00% | 1 | 5063 | 62.46% | Yes |
| SNOW270917C00160000 | 10/23 2:16 PM | 160.00 | 118.24 | 129.5 | 133.7 | 0.00 | 0.00% | 1 | 86 | 60.28% | Yes |
| SNOW270917C00165000 | 10/8 11:17 AM | 165.00 | 111.45 | 126.5 | 132.65 | 0.00 | 0.00% | 2 | 19 | 61.22% | Yes |
| SNOW270917C00170000 | 10/28 12:22 PM | 170.00 | 129.90 | 122.75 | 129.95 | 0.00 | 0.00% | 29 | 189 | 60.72% | Yes |
| SNOW270917C00175000 | 10/28 12:48 PM | 175.00 | 125.08 | 120.5 | 125.55 | 0.00 | 0.00% | 2 | 47 | 60.06% | Yes |
| SNOW270917C00180000 | 11/5 3:28 PM | 180.00 | 119.55 | 117.5 | 120.75 | -11.95 | -9.09% | 2 | 55 | 58.79% | Yes |
| SNOW270917C00185000 | 11/3 10:48 AM | 185.00 | 125.25 | 114.5 | 118 | 0.00 | 0.00% | 1 | 54 | 58.54% | Yes |
| SNOW270917C00190000 | 11/5 3:28 PM | 190.00 | 113.40 | 111.4 | 115.1 | 9.05 | 8.67% | 14 | 71 | 58.12% | Yes |
| SNOW270917C00195000 | 11/5 3:32 PM | 195.00 | 110.35 | 108.8 | 112.2 | 18.01 | 19.50% | 2 | 180 | 57.89% | Yes |
| SNOW270917C00200000 | 11/4 3:58 PM | 200.00 | 109.17 | 105.5 | 109.35 | 0.00 | 0.00% | 4 | 198 | 57.32% | Yes |
| SNOW270917C00210000 | 10/31 12:13 PM | 210.00 | 103.67 | 99.45 | 103.9 | 0.00 | 0.00% | 1 | 3073 | 56.43% | Yes |
| SNOW270917C00220000 | 11/4 11:49 AM | 220.00 | 99.51 | 94.65 | 101.35 | 0.00 | 0.00% | 29 | 2017 | 57.17% | Yes |
| SNOW270917C00230000 | 11/4 1:29 PM | 230.00 | 92.00 | 89.45 | 93.85 | 0.00 | 0.00% | 3 | 107 | 55.48% | Yes |
| SNOW270917C00240000 | 11/4 2:39 PM | 240.00 | 89.17 | 84.75 | 89.8 | 0.00 | 0.00% | 5 | 28 | 55.28% | Yes |
| SNOW270917C00250000 | 10/30 3:46 PM | 250.00 | 87.14 | 80.5 | 84.6 | 0.00 | 0.00% | 1 | 107 | 54.66% | Yes |
| SNOW270917C00260000 | 11/5 9:54 AM | 260.00 | 80.60 | 76.55 | 80.3 | -1.10 | -1.35% | 2 | 999 | 54.37% | Yes |
| SNOW270917C00270000 | 11/5 11:38 AM | 270.00 | 76.11 | 71 | 77.7 | -2.59 | -3.29% | 4 | 83 | 53.98% | No |
| SNOW270917C00280000 | 11/5 9:52 AM | 280.00 | 73.00 | 68.95 | 72.3 | -0.90 | -1.22% | 2 | 87 | 53.73% | No |
| SNOW270917C00290000 | 11/5 9:54 AM | 290.00 | 68.90 | 64.5 | 69.85 | -6.70 | -8.86% | 2 | 39 | 53.55% | No |
| SNOW270917C00300000 | 11/4 11:21 AM | 300.00 | 65.82 | 63.05 | 68.6 | 0.00 | 0.00% | 1 | 102 | 54.75% | No |
| SNOW270917C00310000 | 11/3 2:10 PM | 310.00 | 68.30 | 57.7 | 64.35 | 0.00 | 0.00% | 4 | 29 | 53.39% | No |
| SNOW270917C00320000 | 11/4 11:14 AM | 320.00 | 59.95 | 55.7 | 60.5 | 0.00 | 0.00% | 2 | 158 | 53.26% | No |
| SNOW270917C00330000 | 11/4 11:14 AM | 330.00 | 56.80 | 52.7 | 57.25 | 0.00 | 0.00% | 2 | 199 | 52.89% | No |
| SNOW270917C00340000 | 10/31 11:30 AM | 340.00 | 54.45 | 48.6 | 55.85 | 0.00 | 0.00% | 2 | 156 | 52.69% | No |
| SNOW270917C00350000 | 11/3 2:10 PM | 350.00 | 55.75 | 46.15 | 52.3 | 0.00 | 0.00% | 32 | 74 | 52.23% | No |
| SNOW270917C00370000 | 10/29 2:58 PM | 370.00 | 45.54 | 42.75 | 47.55 | 0.00 | 0.00% | 17 | 59 | 52.39% | No |
| SNOW270917C00380000 | 11/3 1:59 PM | 380.00 | 47.60 | 40.2 | 46 | 0.00 | 0.00% | 10 | 16 | 52.36% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| SNOW270917P00065000 | 9/19 12:04 PM | 65.00 | 0.98 | 0 | 2.08 | 0.00 | 0.00% | 1 | 3 | 54.33% | No |
| SNOW270917P00070000 | 9/16 1:32 PM | 70.00 | 1.70 | 0.91 | 6.15 | 0.00 | 0.00% | 1 | 3 | 65.99% | No |
| SNOW270917P00075000 | 10/16 11:18 AM | 75.00 | 2.10 | 1.31 | 3.9 | 0.00 | 0.00% | 2 | 6 | 58.56% | No |
| SNOW270917P00080000 | 8/4 2:49 PM | 80.00 | 3.20 | 0 | 5.05 | 0.00 | 0.00% | 1 | 2 | 55.36% | No |
| SNOW270917P00085000 | 9/9 9:47 AM | 85.00 | 2.76 | 0 | 0 | 0.00 | 0.00% | 1 | 5 | 12.50% | No |
| SNOW270917P00090000 | 8/15 3:18 PM | 90.00 | 4.88 | 0.95 | 6.1 | 0.00 | 0.00% | 1 | 85 | 54.26% | No |
| SNOW270917P00095000 | 10/17 2:33 PM | 95.00 | 4.70 | 2.77 | 4.35 | 0.00 | 0.00% | 1 | 54 | 51.91% | No |
| SNOW270917P00100000 | 10/7 11:01 AM | 100.00 | 4.50 | 2.88 | 6.5 | 0.00 | 0.00% | 2 | 79 | 53.13% | No |
| SNOW270917P00105000 | 10/28 11:34 AM | 105.00 | 4.75 | 3.1 | 7.2 | 0.00 | 0.00% | 50 | 226 | 52.05% | No |
| SNOW270917P00110000 | 10/17 9:38 AM | 110.00 | 8.00 | 4.3 | 7.95 | 0.00 | 0.00% | 1 | 152 | 52.22% | No |
| SNOW270917P00115000 | 11/4 3:28 PM | 115.00 | 6.50 | 6 | 6.9 | 0.00 | 0.00% | 1 | 176 | 50.70% | No |
| SNOW270917P00120000 | 9/25 9:30 AM | 120.00 | 9.11 | 4.05 | 11.85 | 0.00 | 0.00% | 1 | 31 | 51.70% | No |
| SNOW270917P00125000 | 8/28 12:54 PM | 125.00 | 8.35 | 9.05 | 9.55 | 0.00 | 0.00% | 3 | 4 | 52.07% | No |
| SNOW270917P00130000 | 10/27 11:16 AM | 130.00 | 9.00 | 7 | 11.65 | 0.00 | 0.00% | 6 | 155 | 53.95% | No |
| SNOW270917P00135000 | 10/31 1:00 PM | 135.00 | 9.97 | 6.5 | 12.7 | 0.00 | 0.00% | 4 | 61 | 53.37% | No |
| SNOW270917P00140000 | 10/16 12:36 PM | 140.00 | 13.69 | 10.6 | 13.85 | 0.00 | 0.00% | 18 | 61 | 50.39% | No |
| SNOW270917P00145000 | 9/19 12:17 PM | 145.00 | 13.57 | 12.25 | 16.95 | 0.00 | 0.00% | 1 | 8 | 51.73% | No |
| SNOW270917P00150000 | 11/4 12:17 PM | 150.00 | 13.45 | 11.6 | 14.75 | 0.00 | 0.00% | 10 | 198 | 49.77% | No |
| SNOW270917P00155000 | 11/3 1:56 PM | 155.00 | 13.95 | 14.15 | 17.65 | 0.00 | 0.00% | 4 | 22 | 51.47% | No |
| SNOW270917P00160000 | 10/6 1:31 PM | 160.00 | 16.93 | 14.5 | 20.1 | 0.00 | 0.00% | 8 | 173 | 52.33% | No |
| SNOW270917P00165000 | 10/27 10:18 AM | 165.00 | 17.69 | 15.5 | 19.7 | 0.00 | 0.00% | 5 | 110 | 49.67% | No |
| SNOW270917P00170000 | 10/31 3:32 PM | 170.00 | 16.85 | 17.15 | 20.65 | 0.00 | 0.00% | 1 | 33 | 48.65% | No |
| SNOW270917P00175000 | 11/3 10:01 AM | 175.00 | 20.13 | 20.2 | 23.45 | 0.00 | 0.00% | 5 | 38 | 49.65% | No |
| SNOW270917P00180000 | 11/3 3:44 PM | 180.00 | 20.00 | 20.15 | 25.3 | 0.00 | 0.00% | 6 | 68 | 49.49% | No |
| SNOW270917P00185000 | 10/30 3:20 PM | 185.00 | 23.09 | 23.3 | 24.75 | 0.00 | 0.00% | 3 | 149 | 46.82% | No |
| SNOW270917P00190000 | 11/3 10:01 AM | 190.00 | 23.38 | 24.9 | 27.55 | 0.00 | 0.00% | 5 | 51 | 47.55% | No |
| SNOW270917P00195000 | 10/29 11:03 AM | 195.00 | 27.10 | 26.75 | 30.9 | 0.00 | 0.00% | 2 | 20 | 48.67% | No |
| SNOW270917P00200000 | 11/5 3:31 PM | 200.00 | 30.00 | 27.35 | 34 | 1.20 | 4.17% | 1 | 57 | 49.42% | No |
| SNOW270917P00210000 | 10/30 10:25 AM | 210.00 | 32.60 | 31.35 | 35.75 | 0.00 | 0.00% | 2 | 133 | 46.73% | No |
| SNOW270917P00220000 | 11/5 3:32 PM | 220.00 | 38.15 | 37.1 | 39.5 | 1.00 | 2.69% | 2 | 36 | 45.71% | No |
| SNOW270917P00230000 | 11/5 3:32 PM | 230.00 | 42.70 | 41.5 | 43.05 | 1.18 | 2.84% | 2 | 242 | 44.39% | No |
| SNOW270917P00240000 | 11/5 3:01 PM | 240.00 | 47.00 | 43.75 | 48 | 1.00 | 2.17% | 1 | 3086 | 44.02% | No |
| SNOW270917P00250000 | 10/30 11:15 AM | 250.00 | 49.85 | 49.75 | 57 | 0.00 | 0.00% | 82 | 92 | 46.52% | No |
| SNOW270917P00260000 | 10/29 10:04 AM | 260.00 | 56.50 | 55.35 | 59.5 | 0.00 | 0.00% | 1 | 2 | 43.94% | No |
| SNOW270917P00270000 | 11/5 3:32 PM | 270.00 | 63.40 | 61 | 66.45 | 1.90 | 3.09% | 2 | 11 | 44.49% | Yes |
| SNOW270917P00280000 | 10/27 2:14 PM | 280.00 | 67.15 | 67.7 | 70.75 | 0.00 | 0.00% | 33 | 37 | 42.99% | Yes |
| SNOW270917P00290000 | 10/28 1:01 PM | 290.00 | 72.75 | 72.15 | 76.75 | 0.00 | 0.00% | 2 | 31 | 42.55% | Yes |
| SNOW270917P00300000 | 10/24 1:44 PM | 300.00 | 83.40 | 78.7 | 83 | 0.00 | 0.00% | 2 | 32 | 42.15% | Yes |
| SNOW270917P00310000 | 10/24 1:44 PM | 310.00 | 89.90 | 83 | 92 | 0.00 | 0.00% | 2 | 51 | 43.52% | Yes |
| SNOW270917P00320000 | 10/27 11:46 AM | 320.00 | 92.15 | 89 | 97.55 | 0.00 | 0.00% | 2 | 51 | 42.36% | Yes |
| SNOW270917P00330000 | 10/24 1:44 PM | 330.00 | 103.65 | 96 | 106 | 0.00 | 0.00% | 10 | 5 | 43.09% | Yes |
| SNOW270917P00340000 | 10/2 3:21 PM | 340.00 | 117.08 | 103 | 113 | 0.00 | 0.00% | 18 | 9 | 42.70% | Yes |
| SNOW270917P00360000 | 10/27 3:31 PM | 360.00 | 121.40 | 119.9 | 125.75 | 0.00 | 0.00% | 0 | 1 | 40.68% | Yes |
