Options Chain for SNOWFLAKE INC COM SHS (SNOW) - $233.60 as of 9/2/2025 9:50:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 130.00 | 100.20 | 107.20 | 103.70 | % | 0.80 | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 9/2/2025 3:59:50 PM EST | |||
| 135.00 | 95.25 | 102.10 | 98.68 | % | 0.73 | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 9/2/2025 3:59:50 PM EST | |||
| 140.00 | 90.30 | 96.85 | 93.58 | % | 0.67 | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 9/2/2025 3:59:50 PM EST | |||
| 145.00 | 85.45 | 92.35 | 88.90 | % | 0.61 | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 9/2/2025 3:59:50 PM EST | |||
| 150.00 | 80.35 | 87.20 | 83.78 | 78.84 | 0.00 | 0.00% | 0.56 | 0 | 1 | 1.05 | 1.00 | 0.00 | 0.00 | 8/28/2025 | 9/2/2025 3:59:50 PM EST |
| 155.00 | 75.55 | 82.05 | 78.80 | % | 0.51 | 0 | 0 | 0.97 | 1.00 | 0.00 | 0.00 | 9/2/2025 3:59:50 PM EST | |||
| 160.00 | 70.45 | 77.10 | 73.78 | 80.95 | 0.00 | 0.00% | 0.46 | 0 | 1 | 0.92 | 1.00 | 0.00 | 0.00 | 8/28/2025 | 9/2/2025 3:59:50 PM EST |
| 165.00 | 65.60 | 72.50 | 69.05 | % | 0.42 | 0 | 0 | 0.89 | 1.00 | 0.00 | 0.00 | 9/2/2025 3:59:50 PM EST | |||
| 170.00 | 60.60 | 67.80 | 64.20 | % | 0.38 | 0 | 0 | 0.85 | 1.00 | 0.00 | -0.01 | 9/2/2025 3:59:50 PM EST | |||
| 175.00 | 55.70 | 62.85 | 59.28 | % | 0.34 | 0 | 0 | 0.80 | 1.00 | 0.00 | -0.02 | 9/2/2025 3:59:50 PM EST | |||
| 180.00 | 50.90 | 57.60 | 54.25 | % | 0.30 | 0 | 0 | 0.72 | 0.99 | 0.00 | -0.03 | 9/2/2025 3:59:50 PM EST | |||
| 185.00 | 46.00 | 52.50 | 49.25 | % | 0.27 | 0 | 0 | 0.66 | 0.99 | 0.00 | -0.03 | 9/2/2025 3:59:50 PM EST | |||
| 190.00 | 41.20 | 48.00 | 44.60 | % | 0.23 | 0 | 0 | 0.71 | 1.00 | 0.00 | 0.00 | 9/2/2025 3:59:50 PM EST | |||
| 195.00 | 38.00 | 43.60 | 40.80 | 44.87 | 0.00 | 0.00% | 0.21 | 0 | 10 | 0.49 | 0.96 | 0.00 | -0.05 | 8/29/2025 | 9/2/2025 3:59:50 PM EST |
| 200.00 | 31.85 | 36.55 | 34.20 | % | 0.17 | 0 | 0 | 0.56 | 0.94 | 0.01 | -0.03 | 9/2/2025 3:59:50 PM EST | |||
| 205.00 | 28.85 | 33.15 | 31.00 | 34.22 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.58 | 0.90 | 0.01 | -0.05 | 8/29/2025 | 9/2/2025 3:59:50 PM EST |
| 210.00 | 23.65 | 30.00 | 26.83 | 41.26 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.41 | 0.85 | 0.01 | -0.07 | 8/28/2025 | 9/2/2025 3:59:50 PM EST |
| 215.00 | 20.90 | 25.65 | 23.28 | 35.05 | 0.00 | 0.00% | 0.11 | 0 | 2 | 0.39 | 0.79 | 0.01 | -0.09 | 8/28/2025 | 9/2/2025 3:59:50 PM EST |
| 220.00 | 17.25 | 23.00 | 20.13 | 20.00 | -0.60 | -2.92% | 0.09 | 1 | 2 | 0.38 | 0.72 | 0.01 | -0.11 | 9/2/2025 | 9/2/2025 3:59:50 PM EST |
| 225.00 | 15.70 | 16.40 | 16.05 | 16.00 | -2.14 | -11.80% | 0.07 | 3 | 5 | 0.38 | 0.66 | 0.01 | -0.13 | 9/2/2025 | 9/2/2025 3:59:50 PM EST |
| 230.00 | 12.75 | 13.85 | 13.30 | 12.85 | -2.65 | -17.10% | 0.06 | 11 | 24 | 0.37 | 0.58 | 0.01 | -0.15 | 9/2/2025 | 9/2/2025 3:59:50 PM EST |
| 235.00 | 10.00 | 11.55 | 10.78 | 10.00 | -2.69 | -21.20% | 0.05 | 5 | 9 | 0.36 | 0.51 | 0.01 | -0.15 | 9/2/2025 | 9/2/2025 3:59:50 PM EST |
| 240.00 | 7.70 | 9.05 | 8.38 | 7.63 | -2.62 | -25.57% | 0.03 | 8 | 61 | 0.36 | 0.45 | 0.01 | -0.16 | 9/2/2025 | 9/2/2025 3:59:50 PM EST |
| 245.00 | 6.10 | 7.40 | 6.75 | 5.80 | -2.00 | -25.65% | 0.03 | 3 | 10 | 0.36 | 0.38 | 0.01 | -0.15 | 9/2/2025 | 9/2/2025 3:59:50 PM EST |
| 250.00 | 4.60 | 8.55 | 6.58 | 6.02 | 0.00 | 0.00% | 0.03 | 0 | 5 | 0.34 | 0.32 | 0.01 | -0.15 | 8/29/2025 | 9/2/2025 3:59:50 PM EST |
| 255.00 | 3.45 | 4.30 | 3.88 | 3.73 | -0.92 | -19.79% | 0.02 | 6 | 7 | 0.35 | 0.27 | 0.01 | -0.14 | 9/2/2025 | 9/2/2025 3:59:50 PM EST |
| 260.00 | 2.39 | 2.83 | 2.61 | 3.25 | -0.99 | -23.35% | 0.01 | 1 | 10 | 0.34 | 0.23 | 0.01 | -0.13 | 9/2/2025 | 9/2/2025 3:59:50 PM EST |
| 265.00 | 1.85 | 2.32 | 2.09 | 1.85 | -3.80 | -67.26% | 0.01 | 1 | 4 | 0.34 | 0.19 | 0.01 | -0.11 | 9/2/2025 | 9/2/2025 3:59:50 PM EST |
| 270.00 | 1.09 | 3.25 | 2.17 | 2.31 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.34 | 0.15 | 0.01 | -0.10 | 8/29/2025 | 9/2/2025 3:59:50 PM EST |
| 275.00 | 0.79 | 2.05 | 1.42 | 1.14 | -0.51 | -30.91% | 0.01 | 11 | 1 | 0.37 | 0.12 | 0.01 | -0.09 | 9/2/2025 | 9/2/2025 3:59:50 PM EST |
| 280.00 | 0.00 | 2.68 | 1.34 | 1.25 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.50 | 0.08 | 0.01 | -0.06 | 8/29/2025 | 9/2/2025 3:59:50 PM EST |
| 285.00 | 0.00 | 2.26 | 1.13 | % | 0.00 | 0 | 0 | 0.50 | 0.06 | 0.00 | -0.05 | 9/2/2025 3:59:50 PM EST | |||
| 290.00 | 0.00 | 3.40 | 1.70 | % | 0.01 | 0 | 0 | 0.59 | 0.05 | 0.00 | -0.04 | 9/2/2025 3:59:50 PM EST | |||
| 295.00 | 0.00 | 3.30 | 1.65 | % | 0.01 | 0 | 0 | 0.62 | 0.03 | 0.00 | -0.03 | 9/2/2025 3:59:50 PM EST | |||
| 300.00 | 0.00 | 3.20 | 1.60 | % | 0.01 | 0 | 0 | 0.64 | 0.03 | 0.00 | -0.02 | 9/2/2025 3:59:50 PM EST | |||
| 305.00 | 0.00 | 2.74 | 1.37 | % | 0.00 | 0 | 0 | 0.64 | 0.02 | 0.00 | -0.02 | 9/2/2025 3:59:50 PM EST | |||
| 310.00 | 0.00 | 2.69 | 1.35 | % | 0.00 | 0 | 0 | 0.67 | 0.01 | 0.00 | -0.01 | 9/2/2025 3:59:50 PM EST | |||
| 315.00 | 0.00 | 2.88 | 1.44 | % | 0.00 | 0 | 0 | 0.71 | 0.01 | 0.00 | -0.01 | 9/2/2025 3:59:50 PM EST | |||
| 320.00 | 0.00 | 2.64 | 1.32 | % | 0.00 | 0 | 0 | 0.72 | 0.01 | 0.00 | -0.01 | 9/2/2025 3:59:50 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 130.00 | 0.00 | 2.59 | 1.30 | % | 0.01 | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 9/2/2025 3:59:50 PM EST | |||
| 135.00 | 0.00 | 2.79 | 1.40 | % | 0.01 | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 9/2/2025 3:59:50 PM EST | |||
| 140.00 | 0.00 | 2.60 | 1.30 | % | 0.01 | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 9/2/2025 3:59:50 PM EST | |||
| 145.00 | 0.00 | 2.80 | 1.40 | % | 0.01 | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 9/2/2025 3:59:50 PM EST | |||
| 150.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 9/2/2025 3:59:50 PM EST | |||
| 155.00 | 0.00 | 2.64 | 1.32 | % | 0.01 | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 9/2/2025 3:59:50 PM EST | |||
| 160.00 | 0.00 | 4.35 | 2.18 | % | 0.01 | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 9/2/2025 3:59:50 PM EST | |||
| 165.00 | 0.00 | 3.10 | 1.55 | % | 0.01 | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 9/2/2025 3:59:50 PM EST | |||
| 170.00 | 0.00 | 3.00 | 1.50 | % | 0.01 | 0 | 0 | 0.84 | 0.00 | 0.00 | -0.01 | 9/2/2025 3:59:50 PM EST | |||
| 175.00 | 0.00 | 4.35 | 2.18 | 1.80 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.87 | 0.00 | 0.00 | -0.02 | 8/28/2025 | 9/2/2025 3:59:50 PM EST |
| 180.00 | 0.00 | 4.45 | 2.23 | % | 0.01 | 0 | 0 | 0.82 | -0.01 | 0.00 | -0.03 | 9/2/2025 3:59:50 PM EST | |||
| 185.00 | 0.00 | 3.30 | 1.65 | % | 0.01 | 0 | 0 | 0.69 | -0.01 | 0.00 | -0.03 | 9/2/2025 3:59:50 PM EST | |||
| 190.00 | 0.44 | 0.96 | 0.70 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.40 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 9/2/2025 3:59:50 PM EST |
| 195.00 | 0.00 | 1.00 | 0.50 | 1.26 | 0.00 | 0.00% | 0.00 | 0 | 100 | 0.49 | -0.04 | 0.00 | -0.05 | 8/28/2025 | 9/2/2025 3:59:50 PM EST |
| 200.00 | 0.45 | 1.61 | 1.03 | 1.41 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.34 | -0.06 | 0.01 | -0.03 | 8/29/2025 | 9/2/2025 3:59:50 PM EST |
| 205.00 | 1.53 | 2.39 | 1.96 | 2.14 | +1.26 | +143.19% | 0.01 | 1 | 3 | 0.34 | -0.10 | 0.01 | -0.05 | 9/2/2025 | 9/2/2025 3:59:50 PM EST |
| 210.00 | 0.61 | 2.81 | 1.71 | 2.68 | +1.08 | +67.50% | 0.01 | 1 | 2 | 0.28 | -0.15 | 0.01 | -0.07 | 9/2/2025 | 9/2/2025 3:59:50 PM EST |
| 215.00 | 2.67 | 3.75 | 3.21 | 4.60 | +1.48 | +47.44% | 0.01 | 1 | 20 | 0.31 | -0.21 | 0.01 | -0.09 | 9/2/2025 | 9/2/2025 3:59:50 PM EST |
| 220.00 | 4.65 | 4.85 | 4.75 | 5.10 | +1.35 | +36.00% | 0.02 | 10 | 18 | 0.35 | -0.28 | 0.01 | -0.11 | 9/2/2025 | 9/2/2025 3:59:50 PM EST |
| 225.00 | 6.30 | 6.65 | 6.48 | 6.78 | +1.43 | +26.73% | 0.03 | 7 | 11 | 0.35 | -0.34 | 0.01 | -0.13 | 9/2/2025 | 9/2/2025 3:59:50 PM EST |
| 230.00 | 8.25 | 8.85 | 8.55 | 9.84 | +2.69 | +37.63% | 0.04 | 28 | 11 | 0.35 | -0.42 | 0.01 | -0.15 | 9/2/2025 | 9/2/2025 3:59:50 PM EST |
| 235.00 | 8.95 | 11.50 | 10.23 | 12.48 | +3.70 | +42.15% | 0.04 | 5 | 5 | 0.35 | -0.49 | 0.01 | -0.15 | 9/2/2025 | 9/2/2025 3:59:50 PM EST |
| 240.00 | 13.00 | 14.45 | 13.73 | 14.90 | +3.90 | +35.46% | 0.06 | 2 | 5 | 0.35 | -0.55 | 0.01 | -0.16 | 9/2/2025 | 9/2/2025 3:59:50 PM EST |
| 245.00 | 16.50 | 17.20 | 16.85 | 14.59 | 0.00 | 0.00% | 0.07 | 0 | 10 | 0.35 | -0.62 | 0.01 | -0.15 | 8/29/2025 | 9/2/2025 3:59:50 PM EST |
| 250.00 | 18.65 | 21.45 | 20.05 | 21.50 | +3.77 | +21.27% | 0.08 | 1 | 1 | 0.34 | -0.68 | 0.01 | -0.15 | 9/2/2025 | 9/2/2025 3:59:50 PM EST |
| 255.00 | 22.80 | 25.10 | 23.95 | 19.03 | 0.00 | 0.00% | 0.09 | 0 | 3 | 0.33 | -0.73 | 0.01 | -0.14 | 8/28/2025 | 9/2/2025 3:59:50 PM EST |
| 260.00 | 26.50 | 31.85 | 29.18 | % | 0.11 | 0 | 0 | 0.48 | -0.77 | 0.01 | -0.13 | 9/2/2025 3:59:50 PM EST | |||
| 265.00 | 29.85 | 36.35 | 33.10 | 30.60 | 0.00 | 0.00% | 0.12 | 0 | 3 | 0.48 | -0.81 | 0.01 | -0.11 | 8/29/2025 | 9/2/2025 3:59:50 PM EST |
| 270.00 | 34.25 | 41.15 | 37.70 | % | 0.14 | 0 | 0 | 0.61 | -0.85 | 0.01 | -0.10 | 9/2/2025 3:59:50 PM EST | |||
| 275.00 | 39.05 | 45.85 | 42.45 | % | 0.15 | 0 | 0 | 0.64 | -0.88 | 0.01 | -0.09 | 9/2/2025 3:59:50 PM EST | |||
| 280.00 | 43.90 | 50.65 | 47.28 | % | 0.17 | 0 | 0 | 0.63 | -0.92 | 0.01 | -0.06 | 9/2/2025 3:59:50 PM EST | |||
| 285.00 | 48.80 | 55.50 | 52.15 | % | 0.18 | 0 | 0 | 0.66 | -0.94 | 0.00 | -0.05 | 9/2/2025 3:59:50 PM EST | |||
| 290.00 | 53.90 | 60.45 | 57.18 | % | 0.20 | 0 | 0 | 0.69 | -0.95 | 0.00 | -0.04 | 9/2/2025 3:59:50 PM EST | |||
| 295.00 | 58.70 | 65.35 | 62.03 | % | 0.21 | 0 | 0 | 0.73 | -0.97 | 0.00 | -0.03 | 9/2/2025 3:59:50 PM EST | |||
| 300.00 | 63.65 | 70.40 | 67.03 | % | 0.22 | 0 | 0 | 0.76 | -0.97 | 0.00 | -0.02 | 9/2/2025 3:59:50 PM EST | |||
| 305.00 | 68.70 | 75.35 | 72.03 | % | 0.24 | 0 | 0 | 0.79 | -0.98 | 0.00 | -0.02 | 9/2/2025 3:59:50 PM EST | |||
| 310.00 | 73.70 | 80.40 | 77.05 | % | 0.25 | 0 | 0 | 0.82 | -0.99 | 0.00 | -0.01 | 9/2/2025 3:59:50 PM EST | |||
| 315.00 | 78.70 | 85.40 | 82.05 | % | 0.26 | 0 | 0 | 0.85 | -0.99 | 0.00 | -0.01 | 9/2/2025 3:59:50 PM EST | |||
| 320.00 | 83.70 | 90.25 | 86.98 | % | 0.27 | 0 | 0 | 0.88 | -0.99 | 0.00 | -0.01 | 9/2/2025 3:59:50 PM EST |