Options Chain for SNOWFLAKE INC COM SHS (SNOW) - $244.05 as of 12/4/2025 6:18:07 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 195.00 | 40.45 | 46.60 | 43.53 | 44.40 | % | 0.22 | 3 | 0 | 0.63 | 0.90 | 0.00 | -0.09 | 12/4/2025 | 12/4/2025 3:59:53 PM EST | |
| 200.00 | 35.70 | 42.55 | 39.13 | 40.50 | % | 0.20 | 5 | 0 | 0.39 | 0.88 | 0.01 | -0.09 | 12/4/2025 | 12/4/2025 3:59:53 PM EST | |
| 205.00 | 31.50 | 38.30 | 34.90 | % | 0.17 | 0 | 0 | 0.43 | 0.84 | 0.01 | -0.10 | 12/4/2025 3:59:53 PM EST | |||
| 210.00 | 27.50 | 34.40 | 30.95 | % | 0.15 | 0 | 0 | 0.40 | 0.81 | 0.01 | -0.12 | 12/4/2025 3:59:53 PM EST | |||
| 215.00 | 23.75 | 30.75 | 27.25 | % | 0.13 | 0 | 0 | 0.41 | 0.77 | 0.01 | -0.14 | 12/4/2025 3:59:53 PM EST | |||
| 220.00 | 20.25 | 27.35 | 23.80 | 24.20 | % | 0.11 | 11 | 0 | 0.40 | 0.72 | 0.01 | -0.15 | 12/4/2025 | 12/4/2025 3:59:53 PM EST | |
| 225.00 | 18.85 | 24.20 | 21.53 | % | 0.10 | 0 | 0 | 0.43 | 0.67 | 0.01 | -0.15 | 12/4/2025 3:59:53 PM EST | |||
| 230.00 | 14.65 | 20.90 | 17.78 | 17.70 | % | 0.08 | 6 | 0 | 0.40 | 0.62 | 0.01 | -0.16 | 12/4/2025 | 12/4/2025 3:59:53 PM EST | |
| 235.00 | 12.20 | 16.40 | 14.30 | 17.00 | % | 0.06 | 30 | 0 | 0.37 | 0.56 | 0.01 | -0.17 | 12/4/2025 | 12/4/2025 3:59:53 PM EST | |
| 240.00 | 11.00 | 14.35 | 12.68 | 12.76 | % | 0.05 | 31 | 0 | 0.39 | 0.51 | 0.01 | -0.17 | 12/4/2025 | 12/4/2025 3:59:53 PM EST | |
| 245.00 | 7.05 | 14.30 | 10.68 | 14.75 | % | 0.04 | 2 | 0 | 0.39 | 0.45 | 0.01 | -0.17 | 12/4/2025 | 12/4/2025 3:59:53 PM EST | |
| 250.00 | 8.00 | 11.70 | 9.85 | 10.70 | % | 0.04 | 8 | 0 | 0.42 | 0.41 | 0.01 | -0.16 | 12/4/2025 | 12/4/2025 3:59:53 PM EST | |
| 255.00 | 6.50 | 11.05 | 8.78 | 7.45 | % | 0.03 | 5 | 0 | 0.43 | 0.36 | 0.01 | -0.16 | 12/4/2025 | 12/4/2025 3:59:53 PM EST | |
| 260.00 | 4.00 | 6.80 | 5.40 | 6.35 | % | 0.02 | 5 | 0 | 0.37 | 0.33 | 0.01 | -0.16 | 12/4/2025 | 12/4/2025 3:59:53 PM EST | |
| 265.00 | 4.00 | 8.75 | 6.38 | 5.17 | % | 0.02 | 6 | 0 | 0.44 | 0.28 | 0.01 | -0.15 | 12/4/2025 | 12/4/2025 3:59:53 PM EST | |
| 270.00 | 1.21 | 5.30 | 3.26 | 5.25 | % | 0.01 | 11 | 0 | 0.35 | 0.26 | 0.01 | -0.15 | 12/4/2025 | 12/4/2025 3:59:53 PM EST | |
| 275.00 | 0.18 | 7.20 | 3.69 | % | 0.01 | 0 | 0 | 0.37 | 0.23 | 0.01 | -0.14 | 12/4/2025 3:59:53 PM EST | |||
| 280.00 | 0.01 | 6.65 | 3.33 | % | 0.01 | 0 | 0 | 0.35 | 0.21 | 0.01 | -0.14 | 12/4/2025 3:59:53 PM EST | |||
| 285.00 | 0.01 | 6.20 | 3.11 | % | 0.01 | 0 | 0 | 0.37 | 0.18 | 0.01 | -0.13 | 12/4/2025 3:59:53 PM EST | |||
| 290.00 | 0.05 | 5.85 | 2.95 | % | 0.01 | 0 | 0 | 0.40 | 0.16 | 0.01 | -0.12 | 12/4/2025 3:59:53 PM EST | |||
| 295.00 | 0.00 | 3.10 | 1.55 | % | 0.01 | 0 | 0 | 0.52 | 0.12 | 0.00 | -0.08 | 12/4/2025 3:59:53 PM EST | |||
| 300.00 | 1.02 | 2.00 | 1.51 | 1.45 | % | 0.01 | 5 | 0 | 0.43 | 0.11 | 0.00 | -0.09 | 12/4/2025 | 12/4/2025 3:59:53 PM EST | |
| 305.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 0.66 | 0.08 | 0.00 | -0.06 | 12/4/2025 3:59:53 PM EST | |||
| 310.00 | 0.00 | 4.80 | 2.40 | 1.20 | % | 0.01 | 1 | 0 | 0.68 | 0.07 | 0.00 | -0.05 | 12/4/2025 | 12/4/2025 3:59:53 PM EST | |
| 315.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 0.71 | 0.05 | 0.00 | -0.05 | 12/4/2025 3:59:53 PM EST | |||
| 320.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 0.73 | 0.05 | 0.00 | -0.04 | 12/4/2025 3:59:53 PM EST | |||
| 325.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 0.76 | 0.04 | 0.00 | -0.03 | 12/4/2025 3:59:53 PM EST | |||
| 330.00 | 0.00 | 4.70 | 2.35 | 0.05 | % | 0.01 | 4 | 0 | 0.78 | 0.03 | 0.00 | -0.03 | 12/4/2025 | 12/4/2025 3:59:53 PM EST | |
| 335.00 | 0.00 | 4.70 | 2.35 | % | 0.01 | 0 | 0 | 0.80 | 0.03 | 0.00 | -0.03 | 12/4/2025 3:59:53 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 195.00 | 0.70 | 2.10 | 1.40 | 1.60 | % | 0.01 | 1 | 0 | 0.39 | -0.10 | 0.00 | -0.09 | 12/4/2025 | 12/4/2025 3:59:53 PM EST | |
| 200.00 | 0.00 | 4.80 | 2.40 | 2.40 | % | 0.01 | 10 | 0 | 0.53 | -0.12 | 0.01 | -0.09 | 12/4/2025 | 12/4/2025 3:59:53 PM EST | |
| 205.00 | 0.00 | 4.80 | 2.40 | 2.72 | % | 0.01 | 1 | 0 | 0.48 | -0.16 | 0.01 | -0.10 | 12/4/2025 | 12/4/2025 3:59:53 PM EST | |
| 210.00 | 0.39 | 8.20 | 4.30 | 4.35 | % | 0.02 | 2 | 0 | 0.38 | -0.19 | 0.01 | -0.12 | 12/4/2025 | 12/4/2025 3:59:53 PM EST | |
| 215.00 | 3.30 | 6.95 | 5.13 | 5.38 | % | 0.02 | 3 | 0 | 0.40 | -0.23 | 0.01 | -0.14 | 12/4/2025 | 12/4/2025 3:59:53 PM EST | |
| 220.00 | 5.90 | 8.00 | 6.95 | 7.01 | % | 0.03 | 22 | 0 | 0.41 | -0.28 | 0.01 | -0.15 | 12/4/2025 | 12/4/2025 3:59:53 PM EST | |
| 225.00 | 7.05 | 10.40 | 8.73 | 7.70 | % | 0.04 | 8 | 0 | 0.41 | -0.33 | 0.01 | -0.15 | 12/4/2025 | 12/4/2025 3:59:53 PM EST | |
| 230.00 | 9.55 | 11.85 | 10.70 | 11.02 | % | 0.05 | 30 | 0 | 0.41 | -0.38 | 0.01 | -0.16 | 12/4/2025 | 12/4/2025 3:59:53 PM EST | |
| 235.00 | 9.30 | 15.25 | 12.28 | 11.45 | % | 0.05 | 30 | 0 | 0.39 | -0.44 | 0.01 | -0.17 | 12/4/2025 | 12/4/2025 3:59:53 PM EST | |
| 240.00 | 13.45 | 17.80 | 15.63 | 14.56 | % | 0.07 | 36 | 0 | 0.41 | -0.49 | 0.01 | -0.17 | 12/4/2025 | 12/4/2025 3:59:53 PM EST | |
| 245.00 | 14.95 | 21.40 | 18.18 | % | 0.07 | 0 | 0 | 0.40 | -0.55 | 0.01 | -0.17 | 12/4/2025 3:59:53 PM EST | |||
| 250.00 | 19.90 | 24.10 | 22.00 | 20.46 | % | 0.09 | 7 | 0 | 0.42 | -0.59 | 0.01 | -0.16 | 12/4/2025 | 12/4/2025 3:59:53 PM EST | |
| 255.00 | 21.65 | 28.80 | 25.23 | % | 0.10 | 0 | 0 | 0.41 | -0.64 | 0.01 | -0.16 | 12/4/2025 3:59:53 PM EST | |||
| 260.00 | 25.25 | 32.70 | 28.98 | 27.10 | % | 0.11 | 1 | 0 | 0.54 | -0.67 | 0.01 | -0.16 | 12/4/2025 | 12/4/2025 3:59:53 PM EST | |
| 265.00 | 29.20 | 36.80 | 33.00 | % | 0.12 | 0 | 0 | 0.56 | -0.72 | 0.01 | -0.15 | 12/4/2025 3:59:53 PM EST | |||
| 270.00 | 33.40 | 40.45 | 36.93 | % | 0.14 | 0 | 0 | 0.56 | -0.74 | 0.01 | -0.15 | 12/4/2025 3:59:53 PM EST | |||
| 275.00 | 37.80 | 45.30 | 41.55 | % | 0.15 | 0 | 0 | 0.59 | -0.77 | 0.01 | -0.14 | 12/4/2025 3:59:53 PM EST | |||
| 280.00 | 42.55 | 49.30 | 45.93 | % | 0.16 | 0 | 0 | 0.59 | -0.79 | 0.01 | -0.14 | 12/4/2025 3:59:53 PM EST | |||
| 285.00 | 47.50 | 53.65 | 50.58 | % | 0.18 | 0 | 0 | 0.60 | -0.82 | 0.01 | -0.13 | 12/4/2025 3:59:53 PM EST | |||
| 290.00 | 52.25 | 58.30 | 55.28 | % | 0.19 | 0 | 0 | 0.62 | -0.84 | 0.01 | -0.12 | 12/4/2025 3:59:53 PM EST | |||
| 295.00 | 57.05 | 62.70 | 59.88 | % | 0.20 | 0 | 0 | 0.54 | -0.88 | 0.00 | -0.08 | 12/4/2025 3:59:53 PM EST | |||
| 300.00 | 61.90 | 67.90 | 64.90 | % | 0.22 | 0 | 0 | 0.67 | -0.89 | 0.00 | -0.09 | 12/4/2025 3:59:53 PM EST | |||
| 305.00 | 66.80 | 72.80 | 69.80 | % | 0.23 | 0 | 0 | 0.60 | -0.92 | 0.00 | -0.06 | 12/4/2025 3:59:53 PM EST | |||
| 310.00 | 71.75 | 77.30 | 74.53 | % | 0.24 | 0 | 0 | 0.59 | -0.93 | 0.00 | -0.05 | 12/4/2025 3:59:53 PM EST | |||
| 315.00 | 76.30 | 83.45 | 79.88 | % | 0.25 | 0 | 0 | 0.68 | -0.95 | 0.00 | -0.05 | 12/4/2025 3:59:53 PM EST | |||
| 320.00 | 81.15 | 88.50 | 84.83 | % | 0.27 | 0 | 0 | 0.71 | -0.95 | 0.00 | -0.04 | 12/4/2025 3:59:53 PM EST | |||
| 325.00 | 86.15 | 93.50 | 89.83 | % | 0.28 | 0 | 0 | 0.73 | -0.96 | 0.00 | -0.03 | 12/4/2025 3:59:53 PM EST | |||
| 330.00 | 91.20 | 98.50 | 94.85 | % | 0.29 | 0 | 0 | 0.75 | -0.97 | 0.00 | -0.03 | 12/4/2025 3:59:53 PM EST | |||
| 335.00 | 96.15 | 103.70 | 99.93 | % | 0.30 | 0 | 0 | 0.78 | -0.97 | 0.00 | -0.03 | 12/4/2025 3:59:53 PM EST |