Options Chain for SNOWFLAKE INC COM SHS (SNOW) - $196.81 as of 8/22/2025 8:42:44 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 124.20 | 130.75 | 127.48 | % | 1.82 | 0 | 0 | 2.00 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:49 PM EST | |||
| 75.00 | 121.85 | 123.15 | 122.50 | % | 1.63 | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:49 PM EST | |||
| 80.00 | 116.95 | 118.20 | 117.58 | % | 1.47 | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:49 PM EST | |||
| 85.00 | 111.90 | 113.20 | 112.55 | % | 1.32 | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:49 PM EST | |||
| 90.00 | 107.10 | 108.15 | 107.63 | % | 1.20 | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:49 PM EST | |||
| 95.00 | 102.15 | 103.30 | 102.73 | % | 1.08 | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:49 PM EST | |||
| 100.00 | 97.25 | 98.20 | 97.73 | 98.20 | +3.20 | +3.37% | 0.98 | 1 | 11 | 1.01 | 1.00 | 0.00 | -0.01 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 105.00 | 92.25 | 93.45 | 92.85 | % | 0.88 | 0 | 0 | 1.10 | 1.00 | 0.00 | -0.01 | 8/22/2025 3:59:49 PM EST | |||
| 110.00 | 87.25 | 88.50 | 87.88 | % | 0.80 | 0 | 0 | 0.95 | 1.00 | 0.00 | -0.02 | 8/22/2025 3:59:49 PM EST | |||
| 115.00 | 82.30 | 83.55 | 82.93 | % | 0.72 | 0 | 0 | 0.88 | 1.00 | 0.00 | -0.02 | 8/22/2025 3:59:49 PM EST | |||
| 120.00 | 77.40 | 78.65 | 78.03 | 68.10 | 0.00 | 0.00% | 0.65 | 0 | 0 | 0.88 | 0.99 | 0.00 | -0.02 | 5/13/2025 | 8/22/2025 3:59:49 PM EST |
| 125.00 | 72.60 | 73.80 | 73.20 | 88.70 | 0.00 | 0.00% | 0.59 | 0 | 3 | 0.60 | 0.99 | 0.00 | -0.03 | 6/4/2025 | 8/22/2025 3:59:49 PM EST |
| 130.00 | 67.75 | 68.95 | 68.35 | 67.00 | 0.00 | 0.00% | 0.53 | 0 | 23 | 0.51 | 0.98 | 0.00 | -0.04 | 8/11/2025 | 8/22/2025 3:59:49 PM EST |
| 135.00 | 62.50 | 64.15 | 63.33 | 60.00 | 0.00 | 0.00% | 0.47 | 0 | 3 | 0.68 | 0.97 | 0.00 | -0.05 | 8/12/2025 | 8/22/2025 3:59:49 PM EST |
| 140.00 | 57.75 | 59.45 | 58.60 | 76.78 | 0.00 | 0.00% | 0.42 | 0 | 17 | 0.71 | 0.95 | 0.00 | -0.06 | 6/12/2025 | 8/22/2025 3:59:49 PM EST |
| 145.00 | 53.60 | 54.75 | 54.18 | 53.93 | +3.53 | +7.01% | 0.37 | 1 | 60 | 0.55 | 0.94 | 0.00 | -0.07 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 150.00 | 49.10 | 50.25 | 49.68 | 46.70 | 0.00 | 0.00% | 0.33 | 0 | 20 | 0.55 | 0.92 | 0.00 | -0.08 | 8/20/2025 | 8/22/2025 3:59:49 PM EST |
| 155.00 | 44.45 | 45.85 | 45.15 | 58.80 | 0.00 | 0.00% | 0.29 | 0 | 17 | 0.53 | 0.90 | 0.00 | -0.09 | 8/6/2025 | 8/22/2025 3:59:49 PM EST |
| 160.00 | 40.60 | 42.15 | 41.38 | 36.25 | 0.00 | 0.00% | 0.26 | 0 | 58 | 0.56 | 0.87 | 0.01 | -0.10 | 8/20/2025 | 8/22/2025 3:59:49 PM EST |
| 165.00 | 35.85 | 37.10 | 36.48 | 35.15 | 0.00 | 0.00% | 0.22 | 0 | 177 | 0.50 | 0.84 | 0.01 | -0.11 | 8/21/2025 | 8/22/2025 3:59:49 PM EST |
| 170.00 | 31.70 | 34.50 | 33.10 | 35.00 | +3.42 | +10.83% | 0.19 | 1 | 48 | 0.49 | 0.81 | 0.01 | -0.12 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 175.00 | 28.90 | 29.35 | 29.13 | 29.67 | 0.00 | 0.00% | 0.17 | 0 | 118 | 0.51 | 0.76 | 0.01 | -0.13 | 8/13/2025 | 8/22/2025 3:59:49 PM EST |
| 180.00 | 25.60 | 25.95 | 25.78 | 25.50 | +0.20 | +0.80% | 0.14 | 6 | 249 | 0.51 | 0.72 | 0.01 | -0.14 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 185.00 | 22.35 | 22.65 | 22.50 | 22.40 | +0.95 | +4.43% | 0.12 | 8 | 144 | 0.51 | 0.67 | 0.01 | -0.14 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 190.00 | 19.50 | 19.70 | 19.60 | 19.60 | +0.64 | +3.38% | 0.10 | 418 | 1,729 | 0.50 | 0.62 | 0.01 | -0.15 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 195.00 | 16.80 | 17.05 | 16.93 | 17.00 | +0.50 | +3.03% | 0.09 | 113 | 301 | 0.50 | 0.57 | 0.01 | -0.15 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 200.00 | 14.35 | 14.60 | 14.48 | 14.45 | +0.34 | +2.41% | 0.07 | 179 | 5,664 | 0.50 | 0.52 | 0.01 | -0.15 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 210.00 | 10.20 | 10.40 | 10.30 | 10.25 | +0.12 | +1.19% | 0.05 | 99 | 2,118 | 0.49 | 0.42 | 0.01 | -0.14 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 220.00 | 7.05 | 7.20 | 7.13 | 7.25 | +0.29 | +4.17% | 0.03 | 635 | 1,586 | 0.48 | 0.32 | 0.01 | -0.13 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 230.00 | 4.75 | 4.90 | 4.83 | 4.92 | +0.07 | +1.45% | 0.02 | 126 | 2,790 | 0.48 | 0.24 | 0.01 | -0.11 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 240.00 | 3.15 | 3.35 | 3.25 | 3.27 | -0.03 | -0.91% | 0.01 | 314 | 1,335 | 0.48 | 0.18 | 0.01 | -0.09 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 250.00 | 2.13 | 2.28 | 2.21 | 2.31 | +0.07 | +3.13% | 0.01 | 88 | 5,495 | 0.48 | 0.13 | 0.01 | -0.07 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 260.00 | 1.55 | 1.61 | 1.58 | 1.55 | -0.03 | -1.90% | 0.01 | 1,094 | 1,892 | 0.50 | 0.09 | 0.00 | -0.06 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 270.00 | 1.00 | 1.10 | 1.05 | 1.06 | -0.01 | -0.94% | 0.00 | 93 | 378 | 0.50 | 0.07 | 0.00 | -0.04 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 280.00 | 0.70 | 0.86 | 0.78 | 0.82 | -0.01 | -1.21% | 0.00 | 6 | 1,428 | 0.51 | 0.05 | 0.00 | -0.03 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 290.00 | 0.19 | 1.31 | 0.75 | 0.87 | 0.00 | 0.00% | 0.00 | 0 | 128 | 0.51 | 0.03 | 0.00 | -0.03 | 8/18/2025 | 8/22/2025 3:59:49 PM EST |
| 300.00 | 0.01 | 0.83 | 0.42 | 0.42 | -0.10 | -19.24% | 0.00 | 1 | 78 | 0.47 | 0.03 | 0.00 | -0.02 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 310.00 | 0.00 | 1.15 | 0.58 | 0.53 | 0.00 | 0.00% | 0.00 | 0 | 45 | 0.67 | 0.01 | 0.00 | -0.01 | 8/18/2025 | 8/22/2025 3:59:49 PM EST |
| 320.00 | 0.20 | 0.58 | 0.39 | 0.21 | -0.07 | -25.00% | 0.00 | 5 | 29 | 0.58 | 0.01 | 0.00 | -0.01 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 330.00 | 0.01 | 0.56 | 0.29 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 44 | 0.54 | 0.01 | 0.00 | -0.01 | 8/21/2025 | 8/22/2025 3:59:49 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 0.00 | 2.77 | 1.39 | % | 0.02 | 0 | 0 | 1.86 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:49 PM EST | |||
| 75.00 | 0.00 | 1.87 | 0.94 | % | 0.01 | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:49 PM EST | |||
| 80.00 | 0.00 | 2.78 | 1.39 | % | 0.02 | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:49 PM EST | |||
| 85.00 | 0.00 | 2.86 | 1.43 | % | 0.02 | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:49 PM EST | |||
| 90.00 | 0.00 | 2.88 | 1.44 | 0.07 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.47 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 8/22/2025 3:59:49 PM EST |
| 95.00 | 0.00 | 2.83 | 1.42 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.37 | 0.00 | 0.00 | 0.00 | 6/11/2025 | 8/22/2025 3:59:49 PM EST |
| 100.00 | 0.00 | 2.81 | 1.41 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 63 | 1.29 | 0.00 | 0.00 | -0.01 | 7/18/2025 | 8/22/2025 3:59:49 PM EST |
| 105.00 | 0.00 | 0.15 | 0.08 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 38 | 0.71 | 0.00 | 0.00 | -0.01 | 8/12/2025 | 8/22/2025 3:59:49 PM EST |
| 110.00 | 0.00 | 3.05 | 1.53 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 11 | 1.16 | 0.00 | 0.00 | -0.02 | 6/30/2025 | 8/22/2025 3:59:49 PM EST |
| 115.00 | 0.00 | 1.93 | 0.97 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 68 | 0.97 | 0.00 | 0.00 | -0.02 | 8/12/2025 | 8/22/2025 3:59:49 PM EST |
| 120.00 | 0.00 | 1.10 | 0.55 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 66 | 0.80 | -0.01 | 0.00 | -0.02 | 8/19/2025 | 8/22/2025 3:59:49 PM EST |
| 125.00 | 0.00 | 2.29 | 1.15 | 0.57 | 0.00 | 0.00% | 0.01 | 0 | 14 | 0.88 | -0.01 | 0.00 | -0.03 | 8/12/2025 | 8/22/2025 3:59:49 PM EST |
| 130.00 | 0.41 | 0.73 | 0.57 | 0.46 | -0.23 | -33.34% | 0.00 | 5 | 287 | 0.61 | -0.02 | 0.00 | -0.04 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 135.00 | 0.16 | 1.13 | 0.65 | 0.59 | -0.44 | -42.72% | 0.00 | 13 | 58 | 0.55 | -0.03 | 0.00 | -0.05 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 140.00 | 0.68 | 1.24 | 0.96 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 165 | 0.57 | -0.05 | 0.00 | -0.06 | 8/21/2025 | 8/22/2025 3:59:49 PM EST |
| 145.00 | 1.12 | 1.36 | 1.24 | 1.20 | -0.45 | -27.28% | 0.01 | 54 | 237 | 0.56 | -0.06 | 0.00 | -0.07 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 150.00 | 1.60 | 1.69 | 1.65 | 1.61 | -0.60 | -27.15% | 0.01 | 106 | 158 | 0.55 | -0.08 | 0.00 | -0.08 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 155.00 | 2.12 | 2.40 | 2.26 | 2.19 | -0.09 | -3.95% | 0.01 | 7 | 87 | 0.54 | -0.10 | 0.00 | -0.09 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 160.00 | 2.81 | 2.97 | 2.89 | 2.88 | -0.62 | -17.72% | 0.02 | 13 | 1,527 | 0.53 | -0.13 | 0.01 | -0.10 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 165.00 | 3.70 | 3.85 | 3.78 | 3.75 | -0.85 | -18.48% | 0.02 | 51 | 365 | 0.53 | -0.16 | 0.01 | -0.11 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 170.00 | 4.75 | 4.90 | 4.83 | 4.75 | -0.93 | -16.38% | 0.03 | 56 | 208 | 0.52 | -0.19 | 0.01 | -0.12 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 175.00 | 6.10 | 6.20 | 6.15 | 6.15 | -1.30 | -17.45% | 0.04 | 36 | 148 | 0.52 | -0.24 | 0.01 | -0.13 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 180.00 | 7.60 | 7.75 | 7.68 | 7.75 | -1.24 | -13.80% | 0.04 | 34 | 605 | 0.51 | -0.28 | 0.01 | -0.14 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 185.00 | 9.35 | 9.55 | 9.45 | 9.40 | -1.50 | -13.77% | 0.05 | 352 | 550 | 0.51 | -0.33 | 0.01 | -0.14 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 190.00 | 11.45 | 11.65 | 11.55 | 11.54 | -1.81 | -13.56% | 0.06 | 88 | 321 | 0.51 | -0.38 | 0.01 | -0.15 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 195.00 | 13.75 | 13.95 | 13.85 | 13.74 | -1.71 | -11.07% | 0.07 | 61 | 652 | 0.50 | -0.43 | 0.01 | -0.15 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 200.00 | 16.30 | 16.55 | 16.43 | 16.25 | -1.75 | -9.73% | 0.08 | 105 | 1,387 | 0.50 | -0.48 | 0.01 | -0.15 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 210.00 | 22.20 | 22.55 | 22.38 | 21.80 | -2.65 | -10.84% | 0.11 | 116 | 600 | 0.50 | -0.58 | 0.01 | -0.14 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 220.00 | 29.05 | 29.40 | 29.23 | 29.59 | -2.78 | -8.59% | 0.13 | 25 | 553 | 0.49 | -0.68 | 0.01 | -0.13 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 230.00 | 36.85 | 37.40 | 37.13 | 40.15 | 0.00 | 0.00% | 0.16 | 0 | 106 | 0.49 | -0.76 | 0.01 | -0.11 | 8/21/2025 | 8/22/2025 3:59:49 PM EST |
| 240.00 | 44.70 | 46.15 | 45.43 | 47.45 | 0.00 | 0.00% | 0.19 | 0 | 83 | 0.48 | -0.82 | 0.01 | -0.09 | 8/13/2025 | 8/22/2025 3:59:49 PM EST |
| 250.00 | 51.50 | 57.05 | 54.28 | 50.44 | 0.00 | 0.00% | 0.22 | 0 | 4 | 0.46 | -0.87 | 0.01 | -0.07 | 8/7/2025 | 8/22/2025 3:59:49 PM EST |
| 260.00 | 63.00 | 64.70 | 63.85 | 53.50 | 0.00 | 0.00% | 0.25 | 0 | 68 | 0.56 | -0.91 | 0.00 | -0.06 | 8/1/2025 | 8/22/2025 3:59:49 PM EST |
| 270.00 | 72.85 | 74.30 | 73.58 | 65.00 | 0.00 | 0.00% | 0.27 | 0 | 5 | 0.59 | -0.93 | 0.00 | -0.04 | 8/1/2025 | 8/22/2025 3:59:49 PM EST |
| 280.00 | 82.45 | 84.20 | 83.33 | % | 0.30 | 0 | 0 | 0.62 | -0.95 | 0.00 | -0.03 | 8/22/2025 3:59:49 PM EST | |||
| 290.00 | 92.40 | 96.75 | 94.58 | % | 0.33 | 0 | 0 | 0.61 | -0.97 | 0.00 | -0.03 | 8/22/2025 3:59:49 PM EST | |||
| 300.00 | 102.40 | 103.75 | 103.08 | % | 0.34 | 0 | 0 | 0.64 | -0.97 | 0.00 | -0.02 | 8/22/2025 3:59:49 PM EST | |||
| 310.00 | 111.60 | 114.05 | 112.83 | % | 0.36 | 0 | 0 | 0.80 | -0.99 | 0.00 | -0.01 | 8/22/2025 3:59:49 PM EST | |||
| 320.00 | 122.35 | 123.55 | 122.95 | % | 0.38 | 0 | 0 | 0.70 | -0.99 | 0.00 | -0.01 | 8/22/2025 3:59:49 PM EST | |||
| 330.00 | 132.35 | 133.55 | 132.95 | % | 0.40 | 0 | 0 | 0.72 | -0.99 | 0.00 | -0.01 | 8/22/2025 3:59:49 PM EST |