Options Chain for SNOWFLAKE INC COM SHS (SNOW) - $216.29 as of 12/17/2025 8:35:37 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 135.00 | 79.25 | 86.30 | 82.78 | 87.25 | % | 0.61 | 3 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 12/17/2025 | 12/17/2025 3:59:56 PM EST | |
| 140.00 | 74.30 | 81.35 | 77.83 | % | 0.56 | 0 | 0 | 1.09 | 1.00 | 0.00 | -0.01 | 12/17/2025 3:59:56 PM EST | |||
| 145.00 | 69.45 | 76.40 | 72.93 | % | 0.50 | 0 | 0 | 1.03 | 1.00 | 0.00 | -0.02 | 12/17/2025 3:59:56 PM EST | |||
| 150.00 | 64.30 | 71.45 | 67.88 | % | 0.45 | 0 | 0 | 0.96 | 1.00 | 0.00 | -0.04 | 12/17/2025 3:59:56 PM EST | |||
| 155.00 | 59.35 | 66.55 | 62.95 | % | 0.41 | 0 | 0 | 0.90 | 0.99 | 0.00 | -0.05 | 12/17/2025 3:59:56 PM EST | |||
| 160.00 | 54.45 | 61.65 | 58.05 | % | 0.36 | 0 | 0 | 0.84 | 0.99 | 0.00 | -0.05 | 12/17/2025 3:59:56 PM EST | |||
| 165.00 | 49.55 | 56.75 | 53.15 | % | 0.32 | 0 | 0 | 0.78 | 0.98 | 0.00 | -0.06 | 12/17/2025 3:59:56 PM EST | |||
| 170.00 | 45.95 | 51.95 | 48.95 | % | 0.29 | 0 | 0 | 0.73 | 0.96 | 0.00 | -0.07 | 12/17/2025 3:59:56 PM EST | |||
| 175.00 | 41.70 | 47.40 | 44.55 | % | 0.25 | 0 | 0 | 0.68 | 0.94 | 0.00 | -0.09 | 12/17/2025 3:59:56 PM EST | |||
| 180.00 | 36.95 | 42.65 | 39.80 | % | 0.22 | 0 | 0 | 0.64 | 0.92 | 0.00 | -0.10 | 12/17/2025 3:59:56 PM EST | |||
| 185.00 | 33.10 | 38.10 | 35.60 | % | 0.19 | 0 | 0 | 0.60 | 0.90 | 0.01 | -0.10 | 12/17/2025 3:59:56 PM EST | |||
| 190.00 | 27.90 | 33.75 | 30.83 | % | 0.16 | 0 | 0 | 0.56 | 0.86 | 0.01 | -0.12 | 12/17/2025 3:59:56 PM EST | |||
| 195.00 | 24.75 | 29.60 | 27.18 | 28.50 | % | 0.14 | 2 | 0 | 0.41 | 0.82 | 0.01 | -0.12 | 12/17/2025 | 12/17/2025 3:59:56 PM EST | |
| 200.00 | 20.60 | 25.20 | 22.90 | % | 0.11 | 0 | 0 | 0.39 | 0.78 | 0.01 | -0.13 | 12/17/2025 3:59:56 PM EST | |||
| 205.00 | 17.00 | 19.65 | 18.33 | 22.70 | % | 0.09 | 1 | 0 | 0.35 | 0.72 | 0.01 | -0.14 | 12/17/2025 | 12/17/2025 3:59:56 PM EST | |
| 210.00 | 14.30 | 16.95 | 15.63 | 16.30 | 0.00 | 0.00% | 0.07 | 0 | 3 | 0.37 | 0.65 | 0.01 | -0.14 | 12/16/2025 | 12/17/2025 3:59:56 PM EST |
| 215.00 | 10.25 | 14.00 | 12.13 | 13.56 | 0.00 | 0.00% | 0.06 | 0 | 10 | 0.34 | 0.58 | 0.01 | -0.15 | 12/16/2025 | 12/17/2025 3:59:56 PM EST |
| 220.00 | 9.45 | 10.70 | 10.08 | 10.00 | -1.55 | -13.42% | 0.05 | 3 | 12 | 0.36 | 0.50 | 0.02 | -0.14 | 12/17/2025 | 12/17/2025 3:59:56 PM EST |
| 225.00 | 5.90 | 9.20 | 7.55 | 11.30 | +1.69 | +17.59% | 0.03 | 1 | 5 | 0.34 | 0.43 | 0.02 | -0.14 | 12/17/2025 | 12/17/2025 3:59:56 PM EST |
| 230.00 | 5.55 | 8.60 | 7.08 | 6.30 | -0.60 | -8.70% | 0.03 | 6 | 4 | 0.38 | 0.36 | 0.01 | -0.13 | 12/17/2025 | 12/17/2025 3:59:56 PM EST |
| 235.00 | 3.05 | 5.70 | 4.38 | 5.80 | +0.30 | +5.46% | 0.02 | 4 | 7 | 0.34 | 0.30 | 0.01 | -0.12 | 12/17/2025 | 12/17/2025 3:59:56 PM EST |
| 240.00 | 2.73 | 4.25 | 3.49 | 4.36 | +0.06 | +1.40% | 0.01 | 110 | 43 | 0.35 | 0.25 | 0.01 | -0.11 | 12/17/2025 | 12/17/2025 3:59:56 PM EST |
| 245.00 | 2.05 | 3.45 | 2.75 | 3.00 | -0.15 | -4.77% | 0.01 | 6 | 3 | 0.35 | 0.20 | 0.01 | -0.10 | 12/17/2025 | 12/17/2025 3:59:56 PM EST |
| 250.00 | 1.46 | 3.45 | 2.46 | 2.11 | -0.06 | -2.77% | 0.01 | 6 | 235 | 0.37 | 0.16 | 0.01 | -0.09 | 12/17/2025 | 12/17/2025 3:59:56 PM EST |
| 255.00 | 0.98 | 2.55 | 1.77 | 2.10 | +0.46 | +28.05% | 0.01 | 1 | 6 | 0.37 | 0.13 | 0.01 | -0.08 | 12/17/2025 | 12/17/2025 3:59:56 PM EST |
| 260.00 | 0.74 | 2.20 | 1.47 | 1.32 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.38 | 0.11 | 0.01 | -0.07 | 12/16/2025 | 12/17/2025 3:59:56 PM EST |
| 265.00 | 0.30 | 2.80 | 1.55 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 0 | 0.40 | 0.09 | 0.01 | -0.06 | 12/16/2025 | 12/17/2025 3:59:56 PM EST |
| 270.00 | 0.36 | 1.80 | 1.08 | 1.28 | -0.31 | -19.50% | 0.00 | 2 | 0 | 0.40 | 0.07 | 0.00 | -0.05 | 12/17/2025 | 12/17/2025 3:59:56 PM EST |
| 275.00 | 0.01 | 1.70 | 0.86 | % | 0.00 | 0 | 0 | 0.36 | 0.06 | 0.00 | -0.05 | 12/17/2025 3:59:56 PM EST | |||
| 280.00 | 0.00 | 1.23 | 0.62 | % | 0.00 | 0 | 0 | 0.48 | 0.04 | 0.00 | -0.03 | 12/17/2025 3:59:56 PM EST | |||
| 285.00 | 0.00 | 3.30 | 1.65 | % | 0.01 | 0 | 0 | 0.65 | 0.02 | 0.00 | -0.02 | 12/17/2025 3:59:56 PM EST | |||
| 290.00 | 0.00 | 0.67 | 0.34 | % | 0.00 | 0 | 0 | 0.47 | 0.02 | 0.00 | -0.02 | 12/17/2025 3:59:56 PM EST | |||
| 295.00 | 0.00 | 3.05 | 1.53 | % | 0.01 | 0 | 0 | 0.69 | 0.01 | 0.00 | -0.01 | 12/17/2025 3:59:56 PM EST | |||
| 300.00 | 0.00 | 0.88 | 0.44 | % | 0.00 | 0 | 0 | 0.54 | 0.01 | 0.00 | -0.01 | 12/17/2025 3:59:56 PM EST | |||
| 305.00 | 0.00 | 1.50 | 0.75 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 0 | 0.63 | 0.01 | 0.00 | -0.01 | 12/16/2025 | 12/17/2025 3:59:56 PM EST |
| 310.00 | 0.00 | 1.92 | 0.96 | % | 0.00 | 0 | 0 | 0.69 | 0.01 | 0.00 | -0.01 | 12/17/2025 3:59:56 PM EST | |||
| 315.00 | 0.00 | 3.20 | 1.60 | % | 0.01 | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 12/17/2025 3:59:56 PM EST | |||
| 320.00 | 0.00 | 1.51 | 0.76 | % | 0.00 | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 12/17/2025 3:59:56 PM EST | |||
| 325.00 | 0.00 | 2.60 | 1.30 | % | 0.00 | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 12/17/2025 3:59:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 135.00 | 0.00 | 4.30 | 2.15 | % | 0.02 | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 12/17/2025 3:59:56 PM EST | |||
| 140.00 | 0.00 | 4.30 | 2.15 | % | 0.02 | 0 | 0 | 1.13 | 0.00 | 0.00 | -0.01 | 12/17/2025 3:59:56 PM EST | |||
| 145.00 | 0.00 | 2.42 | 1.21 | % | 0.01 | 0 | 0 | 0.90 | 0.00 | 0.00 | -0.02 | 12/17/2025 3:59:56 PM EST | |||
| 150.00 | 0.00 | 1.90 | 0.95 | % | 0.01 | 0 | 0 | 0.79 | 0.00 | 0.00 | -0.04 | 12/17/2025 3:59:56 PM EST | |||
| 155.00 | 0.00 | 1.90 | 0.95 | % | 0.01 | 0 | 0 | 0.74 | -0.01 | 0.00 | -0.05 | 12/17/2025 3:59:56 PM EST | |||
| 160.00 | 0.00 | 0.73 | 0.37 | % | 0.00 | 0 | 0 | 0.55 | -0.01 | 0.00 | -0.05 | 12/17/2025 3:59:56 PM EST | |||
| 165.00 | 0.00 | 1.02 | 0.51 | % | 0.00 | 0 | 0 | 0.54 | -0.02 | 0.00 | -0.06 | 12/17/2025 3:59:56 PM EST | |||
| 170.00 | 0.00 | 0.98 | 0.49 | % | 0.00 | 0 | 0 | 0.49 | -0.04 | 0.00 | -0.07 | 12/17/2025 3:59:56 PM EST | |||
| 175.00 | 0.05 | 1.19 | 0.62 | % | 0.00 | 0 | 0 | 0.37 | -0.06 | 0.00 | -0.09 | 12/17/2025 3:59:56 PM EST | |||
| 180.00 | 0.16 | 1.61 | 0.89 | 0.66 | -0.21 | -24.14% | 0.00 | 1 | 22 | 0.37 | -0.08 | 0.00 | -0.10 | 12/17/2025 | 12/17/2025 3:59:56 PM EST |
| 185.00 | 0.81 | 2.33 | 1.57 | 1.43 | +0.32 | +28.83% | 0.01 | 2 | 2 | 0.40 | -0.10 | 0.01 | -0.10 | 12/17/2025 | 12/17/2025 3:59:56 PM EST |
| 190.00 | 0.87 | 2.75 | 1.81 | 1.68 | -0.97 | -36.61% | 0.01 | 4 | 4 | 0.36 | -0.14 | 0.01 | -0.12 | 12/17/2025 | 12/17/2025 3:59:56 PM EST |
| 195.00 | 2.01 | 4.50 | 3.26 | 3.65 | 0.00 | 0.00% | 0.02 | 0 | 7 | 0.39 | -0.18 | 0.01 | -0.12 | 12/15/2025 | 12/17/2025 3:59:56 PM EST |
| 200.00 | 2.76 | 4.70 | 3.73 | 3.90 | +0.10 | +2.64% | 0.02 | 6 | 14 | 0.36 | -0.22 | 0.01 | -0.13 | 12/17/2025 | 12/17/2025 3:59:56 PM EST |
| 205.00 | 4.25 | 7.30 | 5.78 | 4.27 | -0.71 | -14.26% | 0.03 | 2 | 2 | 0.38 | -0.28 | 0.01 | -0.14 | 12/17/2025 | 12/17/2025 3:59:56 PM EST |
| 210.00 | 5.70 | 8.45 | 7.08 | 5.87 | -2.51 | -29.96% | 0.03 | 2 | 2 | 0.36 | -0.35 | 0.01 | -0.14 | 12/17/2025 | 12/17/2025 3:59:56 PM EST |
| 215.00 | 6.80 | 11.15 | 8.98 | 8.25 | -2.74 | -24.94% | 0.04 | 6 | 13 | 0.35 | -0.42 | 0.01 | -0.15 | 12/17/2025 | 12/17/2025 3:59:56 PM EST |
| 220.00 | 10.55 | 13.05 | 11.80 | 10.30 | -0.85 | -7.63% | 0.05 | 1 | 12 | 0.36 | -0.50 | 0.02 | -0.14 | 12/17/2025 | 12/17/2025 3:59:56 PM EST |
| 225.00 | 13.75 | 16.80 | 15.28 | 14.56 | 0.00 | 0.00% | 0.07 | 0 | 2 | 0.38 | -0.57 | 0.02 | -0.14 | 12/12/2025 | 12/17/2025 3:59:56 PM EST |
| 230.00 | 17.50 | 18.70 | 18.10 | 20.44 | 0.00 | 0.00% | 0.08 | 0 | 2 | 0.36 | -0.64 | 0.01 | -0.13 | 12/15/2025 | 12/17/2025 3:59:56 PM EST |
| 235.00 | 19.15 | 23.15 | 21.15 | % | 0.09 | 0 | 0 | 0.33 | -0.70 | 0.01 | -0.12 | 12/17/2025 3:59:56 PM EST | |||
| 240.00 | 22.10 | 27.45 | 24.78 | 22.55 | -6.47 | -22.30% | 0.10 | 1 | 1 | 0.44 | -0.75 | 0.01 | -0.11 | 12/17/2025 | 12/17/2025 3:59:56 PM EST |
| 245.00 | 25.75 | 32.00 | 28.88 | 24.01 | -5.19 | -17.78% | 0.12 | 1 | 1 | 0.47 | -0.80 | 0.01 | -0.10 | 12/17/2025 | 12/17/2025 3:59:56 PM EST |
| 250.00 | 30.05 | 36.85 | 33.45 | % | 0.13 | 0 | 0 | 0.50 | -0.84 | 0.01 | -0.09 | 12/17/2025 3:59:56 PM EST | |||
| 255.00 | 34.95 | 40.95 | 37.95 | % | 0.15 | 0 | 0 | 0.50 | -0.87 | 0.01 | -0.08 | 12/17/2025 3:59:56 PM EST | |||
| 260.00 | 39.70 | 45.65 | 42.68 | % | 0.16 | 0 | 0 | 0.52 | -0.89 | 0.01 | -0.07 | 12/17/2025 3:59:56 PM EST | |||
| 265.00 | 44.60 | 50.45 | 47.53 | % | 0.18 | 0 | 0 | 0.54 | -0.91 | 0.01 | -0.06 | 12/17/2025 3:59:56 PM EST | |||
| 270.00 | 49.50 | 55.05 | 52.28 | 52.15 | 0.00 | 0.00% | 0.19 | 0 | 1 | 0.55 | -0.93 | 0.00 | -0.05 | 12/12/2025 | 12/17/2025 3:59:56 PM EST |
| 275.00 | 54.45 | 61.75 | 58.10 | % | 0.21 | 0 | 0 | 0.68 | -0.94 | 0.00 | -0.05 | 12/17/2025 3:59:56 PM EST | |||
| 280.00 | 59.45 | 66.75 | 63.10 | % | 0.23 | 0 | 0 | 0.72 | -0.96 | 0.00 | -0.03 | 12/17/2025 3:59:56 PM EST | |||
| 285.00 | 64.45 | 71.70 | 68.08 | % | 0.24 | 0 | 0 | 0.75 | -0.98 | 0.00 | -0.02 | 12/17/2025 3:59:56 PM EST | |||
| 290.00 | 69.45 | 76.70 | 73.08 | % | 0.25 | 0 | 0 | 0.78 | -0.98 | 0.00 | -0.02 | 12/17/2025 3:59:56 PM EST | |||
| 295.00 | 74.45 | 81.70 | 78.08 | % | 0.26 | 0 | 0 | 0.81 | -0.99 | 0.00 | -0.01 | 12/17/2025 3:59:56 PM EST | |||
| 300.00 | 79.45 | 86.70 | 83.08 | % | 0.28 | 0 | 0 | 0.84 | -0.99 | 0.00 | -0.01 | 12/17/2025 3:59:56 PM EST | |||
| 305.00 | 84.45 | 91.70 | 88.08 | % | 0.29 | 0 | 0 | 0.86 | -0.99 | 0.00 | -0.01 | 12/17/2025 3:59:56 PM EST | |||
| 310.00 | 89.45 | 96.70 | 93.08 | % | 0.30 | 0 | 0 | 0.89 | -0.99 | 0.00 | -0.01 | 12/17/2025 3:59:56 PM EST | |||
| 315.00 | 94.45 | 101.70 | 98.08 | % | 0.31 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 12/17/2025 3:59:56 PM EST | |||
| 320.00 | 99.45 | 106.70 | 103.08 | % | 0.32 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 12/17/2025 3:59:56 PM EST | |||
| 325.00 | 104.45 | 111.70 | 108.08 | % | 0.33 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 12/17/2025 3:59:56 PM EST |