Options Chain for SNOWFLAKE INC COM SHS (SNOW) - $191.80 as of 8/12/2025 12:34:59 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 | 119.20 | 127.45 | 123.33 | % | 1.76 | 0 | 0 | 1.86 | 1.00 | 0.00 | 0.00 | 8/12/2025 11:59:01 AM EST | |||
| 75.00 | 114.25 | 122.45 | 118.35 | % | 1.58 | 0 | 0 | 1.75 | 1.00 | 0.00 | 0.00 | 8/12/2025 11:59:01 AM EST | |||
| 80.00 | 109.30 | 117.50 | 113.40 | % | 1.42 | 0 | 0 | 1.65 | 1.00 | 0.00 | 0.00 | 8/12/2025 11:59:01 AM EST | |||
| 85.00 | 104.35 | 112.70 | 108.53 | % | 1.28 | 0 | 0 | 1.56 | 1.00 | 0.00 | -0.01 | 8/12/2025 11:59:01 AM EST | |||
| 90.00 | 99.40 | 107.75 | 103.58 | % | 1.15 | 0 | 0 | 1.48 | 1.00 | 0.00 | -0.01 | 8/12/2025 11:59:01 AM EST | |||
| 95.00 | 94.50 | 102.35 | 98.43 | % | 1.04 | 0 | 0 | 1.38 | 1.00 | 0.00 | -0.01 | 8/12/2025 11:59:01 AM EST | |||
| 100.00 | 89.55 | 97.25 | 93.40 | 126.60 | 0.00 | 0.00% | 0.93 | 0 | 2 | 1.31 | 1.00 | 0.00 | -0.02 | 7/8/2025 | 8/12/2025 11:59:01 AM EST |
| 105.00 | 84.70 | 92.80 | 88.75 | % | 0.85 | 0 | 0 | 1.23 | 0.99 | 0.00 | -0.02 | 8/12/2025 11:59:01 AM EST | |||
| 110.00 | 83.30 | 84.55 | 83.93 | % | 0.76 | 0 | 0 | 0.71 | 0.99 | 0.00 | -0.03 | 8/12/2025 11:59:01 AM EST | |||
| 115.00 | 78.40 | 79.75 | 79.08 | % | 0.69 | 0 | 0 | 0.69 | 0.98 | 0.00 | -0.03 | 8/12/2025 11:59:01 AM EST | |||
| 120.00 | 73.55 | 74.85 | 74.20 | 68.10 | 0.00 | 0.00% | 0.62 | 0 | 0 | 0.66 | 0.98 | 0.00 | -0.04 | 5/13/2025 | 8/12/2025 11:59:01 AM EST |
| 125.00 | 68.80 | 69.95 | 69.38 | 88.70 | 0.00 | 0.00% | 0.56 | 0 | 3 | 0.64 | 0.97 | 0.00 | -0.04 | 6/4/2025 | 8/12/2025 11:59:01 AM EST |
| 130.00 | 64.10 | 65.05 | 64.58 | 67.00 | 0.00 | 0.00% | 0.50 | 0 | 23 | 0.53 | 0.95 | 0.00 | -0.05 | 8/11/2025 | 8/12/2025 11:59:01 AM EST |
| 135.00 | 59.35 | 60.55 | 59.95 | 62.66 | 0.00 | 0.00% | 0.44 | 0 | 2 | 0.52 | 0.94 | 0.00 | -0.06 | 8/11/2025 | 8/12/2025 11:59:01 AM EST |
| 140.00 | 54.75 | 56.05 | 55.40 | 76.78 | 0.00 | 0.00% | 0.40 | 0 | 17 | 0.54 | 0.93 | 0.00 | -0.07 | 6/12/2025 | 8/12/2025 11:59:01 AM EST |
| 145.00 | 50.25 | 51.60 | 50.93 | 52.20 | 0.00 | 0.00% | 0.35 | 0 | 60 | 0.54 | 0.91 | 0.00 | -0.07 | 8/8/2025 | 8/12/2025 11:59:01 AM EST |
| 150.00 | 46.45 | 47.85 | 47.15 | 46.10 | 0.00 | 0.00% | 0.31 | 0 | 24 | 0.54 | 0.89 | 0.00 | -0.08 | 8/11/2025 | 8/12/2025 11:59:01 AM EST |
| 155.00 | 41.10 | 42.60 | 41.85 | 58.80 | 0.00 | 0.00% | 0.27 | 0 | 17 | 0.52 | 0.86 | 0.01 | -0.09 | 8/6/2025 | 8/12/2025 11:59:01 AM EST |
| 160.00 | 37.90 | 39.25 | 38.58 | 37.50 | -1.00 | -2.60% | 0.24 | 3 | 56 | 0.53 | 0.83 | 0.01 | -0.10 | 8/12/2025 | 8/12/2025 11:59:01 AM EST |
| 165.00 | 33.90 | 35.50 | 34.70 | 31.80 | -4.70 | -12.88% | 0.21 | 4 | 61 | 0.52 | 0.80 | 0.01 | -0.11 | 8/12/2025 | 8/12/2025 11:59:01 AM EST |
| 170.00 | 30.60 | 31.60 | 31.10 | 30.67 | -0.38 | -1.23% | 0.18 | 5 | 49 | 0.52 | 0.76 | 0.01 | -0.12 | 8/12/2025 | 8/12/2025 11:59:01 AM EST |
| 175.00 | 27.25 | 27.60 | 27.43 | 27.40 | 0.00 | 0.00% | 0.16 | 0 | 119 | 0.51 | 0.72 | 0.01 | -0.12 | 8/11/2025 | 8/12/2025 11:59:01 AM EST |
| 180.00 | 24.10 | 24.40 | 24.25 | 23.95 | -0.15 | -0.63% | 0.13 | 1 | 255 | 0.51 | 0.67 | 0.01 | -0.13 | 8/12/2025 | 8/12/2025 11:59:01 AM EST |
| 185.00 | 21.15 | 21.40 | 21.28 | 20.53 | -0.27 | -1.30% | 0.12 | 6 | 146 | 0.50 | 0.63 | 0.01 | -0.13 | 8/12/2025 | 8/12/2025 11:59:01 AM EST |
| 190.00 | 18.45 | 18.70 | 18.58 | 18.25 | -0.30 | -1.62% | 0.10 | 37 | 1,401 | 0.50 | 0.58 | 0.01 | -0.13 | 8/12/2025 | 8/12/2025 11:59:01 AM EST |
| 195.00 | 16.00 | 16.25 | 16.13 | 15.80 | -0.55 | -3.37% | 0.08 | 58 | 156 | 0.50 | 0.53 | 0.01 | -0.13 | 8/12/2025 | 8/12/2025 11:59:01 AM EST |
| 200.00 | 13.80 | 14.00 | 13.90 | 13.42 | -0.18 | -1.33% | 0.07 | 37 | 4,711 | 0.50 | 0.48 | 0.01 | -0.13 | 8/12/2025 | 8/12/2025 11:59:01 AM EST |
| 210.00 | 10.10 | 10.30 | 10.20 | 10.22 | +0.22 | +2.20% | 0.05 | 23 | 2,126 | 0.49 | 0.39 | 0.01 | -0.13 | 8/12/2025 | 8/12/2025 11:59:01 AM EST |
| 220.00 | 7.25 | 7.50 | 7.38 | 7.20 | -0.05 | -0.69% | 0.03 | 12 | 1,129 | 0.49 | 0.31 | 0.01 | -0.11 | 8/12/2025 | 8/12/2025 11:59:01 AM EST |
| 230.00 | 5.15 | 5.30 | 5.23 | 5.15 | -0.15 | -2.83% | 0.02 | 46 | 1,303 | 0.49 | 0.24 | 0.01 | -0.10 | 8/12/2025 | 8/12/2025 11:59:01 AM EST |
| 240.00 | 3.65 | 3.80 | 3.73 | 3.50 | -0.30 | -7.90% | 0.02 | 42 | 1,069 | 0.50 | 0.18 | 0.01 | -0.08 | 8/12/2025 | 8/12/2025 11:59:01 AM EST |
| 250.00 | 2.58 | 2.68 | 2.63 | 2.77 | +0.17 | +6.54% | 0.01 | 4 | 5,322 | 0.50 | 0.14 | 0.01 | -0.07 | 8/12/2025 | 8/12/2025 11:59:01 AM EST |
| 260.00 | 1.81 | 1.89 | 1.85 | 1.94 | +0.05 | +2.65% | 0.01 | 37 | 1,901 | 0.50 | 0.10 | 0.00 | -0.06 | 8/12/2025 | 8/12/2025 11:59:01 AM EST |
| 270.00 | 1.29 | 1.41 | 1.35 | 1.40 | +0.02 | +1.45% | 0.01 | 6 | 310 | 0.51 | 0.08 | 0.00 | -0.05 | 8/12/2025 | 8/12/2025 11:59:01 AM EST |
| 280.00 | 0.93 | 1.04 | 0.99 | 0.96 | -0.28 | -22.59% | 0.00 | 2 | 1,364 | 0.52 | 0.06 | 0.00 | -0.04 | 8/12/2025 | 8/12/2025 11:59:01 AM EST |
| 290.00 | 0.42 | 0.90 | 0.66 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 110 | 0.51 | 0.04 | 0.00 | -0.03 | 8/11/2025 | 8/12/2025 11:59:01 AM EST |
| 300.00 | 0.35 | 0.67 | 0.51 | 0.53 | +0.10 | +23.26% | 0.00 | 10 | 78 | 0.52 | 0.03 | 0.00 | -0.02 | 8/12/2025 | 8/12/2025 11:59:01 AM EST |
| 310.00 | 0.20 | 0.58 | 0.39 | 0.51 | 0.00 | 0.00% | 0.00 | 0 | 45 | 0.53 | 0.02 | 0.00 | -0.02 | 8/11/2025 | 8/12/2025 11:59:01 AM EST |
| 320.00 | 0.12 | 0.50 | 0.31 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.54 | 0.02 | 0.00 | -0.01 | 7/23/2025 | 8/12/2025 11:59:01 AM EST |
| 330.00 | 0.06 | 0.44 | 0.25 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 30 | 0.54 | 0.01 | 0.00 | -0.01 | 8/11/2025 | 8/12/2025 11:59:01 AM 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 | 0.39 | 0.20 | % | 0.00 | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 8/12/2025 11:59:01 AM EST | |||
| 75.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 8/12/2025 11:59:01 AM EST | |||
| 80.00 | 0.00 | 0.41 | 0.21 | % | 0.00 | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 8/12/2025 11:59:01 AM EST | |||
| 85.00 | 0.00 | 0.22 | 0.11 | % | 0.00 | 0 | 0 | 0.87 | 0.00 | 0.00 | -0.01 | 8/12/2025 11:59:01 AM EST | |||
| 90.00 | 0.00 | 0.24 | 0.12 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.83 | 0.00 | 0.00 | -0.01 | 7/18/2025 | 8/12/2025 11:59:01 AM EST |
| 95.00 | 0.00 | 0.26 | 0.13 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.78 | 0.00 | 0.00 | -0.01 | 6/11/2025 | 8/12/2025 11:59:01 AM EST |
| 100.00 | 0.00 | 0.29 | 0.15 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 63 | 0.74 | 0.00 | 0.00 | -0.02 | 7/18/2025 | 8/12/2025 11:59:01 AM EST |
| 105.00 | 0.00 | 0.30 | 0.15 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 37 | 0.70 | -0.01 | 0.00 | -0.02 | 8/8/2025 | 8/12/2025 11:59:01 AM EST |
| 110.00 | 0.02 | 0.40 | 0.21 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.58 | -0.01 | 0.00 | -0.03 | 6/30/2025 | 8/12/2025 11:59:01 AM EST |
| 115.00 | 0.20 | 0.62 | 0.41 | 0.40 | +0.25 | +166.67% | 0.00 | 1 | 67 | 0.63 | -0.02 | 0.00 | -0.03 | 8/12/2025 | 8/12/2025 11:59:01 AM EST |
| 120.00 | 0.24 | 0.62 | 0.43 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 66 | 0.59 | -0.02 | 0.00 | -0.04 | 8/11/2025 | 8/12/2025 11:59:01 AM EST |
| 125.00 | 0.40 | 1.32 | 0.86 | 1.09 | 0.00 | 0.00% | 0.01 | 0 | 13 | 0.62 | -0.03 | 0.00 | -0.04 | 6/9/2025 | 8/12/2025 11:59:01 AM EST |
| 130.00 | 0.16 | 1.09 | 0.63 | 0.97 | 0.00 | 0.00% | 0.00 | 0 | 284 | 0.52 | -0.05 | 0.00 | -0.05 | 8/11/2025 | 8/12/2025 11:59:01 AM EST |
| 135.00 | 1.08 | 1.28 | 1.18 | 1.06 | 0.00 | 0.00% | 0.01 | 0 | 41 | 0.57 | -0.06 | 0.00 | -0.06 | 8/8/2025 | 8/12/2025 11:59:01 AM EST |
| 140.00 | 1.46 | 1.60 | 1.53 | 1.48 | -0.41 | -21.70% | 0.01 | 5 | 56 | 0.56 | -0.07 | 0.00 | -0.07 | 8/12/2025 | 8/12/2025 11:59:01 AM EST |
| 145.00 | 1.92 | 1.99 | 1.96 | 2.20 | 0.00 | 0.00% | 0.01 | 0 | 105 | 0.55 | -0.09 | 0.00 | -0.07 | 8/11/2025 | 8/12/2025 11:59:01 AM EST |
| 150.00 | 2.51 | 2.79 | 2.65 | 2.74 | +0.01 | +0.37% | 0.02 | 22 | 124 | 0.54 | -0.11 | 0.00 | -0.08 | 8/12/2025 | 8/12/2025 11:59:01 AM EST |
| 155.00 | 3.25 | 3.35 | 3.30 | 3.18 | 0.00 | 0.00% | 0.02 | 0 | 153 | 0.53 | -0.14 | 0.01 | -0.09 | 8/8/2025 | 8/12/2025 11:59:01 AM EST |
| 160.00 | 4.15 | 4.30 | 4.23 | 4.80 | +0.60 | +14.29% | 0.03 | 1 | 1,498 | 0.53 | -0.17 | 0.01 | -0.10 | 8/12/2025 | 8/12/2025 11:59:01 AM EST |
| 165.00 | 5.25 | 5.35 | 5.30 | 5.50 | -0.05 | -0.91% | 0.03 | 26 | 106 | 0.52 | -0.20 | 0.01 | -0.11 | 8/12/2025 | 8/12/2025 11:59:01 AM EST |
| 170.00 | 6.60 | 6.75 | 6.68 | 6.65 | -0.62 | -8.53% | 0.04 | 65 | 166 | 0.52 | -0.24 | 0.01 | -0.12 | 8/12/2025 | 8/12/2025 11:59:01 AM EST |
| 175.00 | 8.15 | 8.30 | 8.23 | 8.30 | -0.60 | -6.75% | 0.05 | 18 | 117 | 0.51 | -0.28 | 0.01 | -0.12 | 8/12/2025 | 8/12/2025 11:59:01 AM EST |
| 180.00 | 9.95 | 10.10 | 10.03 | 10.15 | -0.55 | -5.14% | 0.06 | 81 | 579 | 0.51 | -0.33 | 0.01 | -0.13 | 8/12/2025 | 8/12/2025 11:59:01 AM EST |
| 185.00 | 11.95 | 12.15 | 12.05 | 12.15 | -0.81 | -6.25% | 0.07 | 6 | 524 | 0.50 | -0.37 | 0.01 | -0.13 | 8/12/2025 | 8/12/2025 11:59:01 AM EST |
| 190.00 | 14.20 | 14.45 | 14.33 | 14.60 | -0.25 | -1.69% | 0.08 | 24 | 249 | 0.50 | -0.42 | 0.01 | -0.13 | 8/12/2025 | 8/12/2025 11:59:01 AM EST |
| 195.00 | 16.75 | 17.00 | 16.88 | 17.05 | -0.65 | -3.68% | 0.09 | 5 | 503 | 0.50 | -0.47 | 0.01 | -0.13 | 8/12/2025 | 8/12/2025 11:59:01 AM EST |
| 200.00 | 19.55 | 19.80 | 19.68 | 20.00 | -0.45 | -2.20% | 0.10 | 5 | 523 | 0.50 | -0.52 | 0.01 | -0.13 | 8/12/2025 | 8/12/2025 11:59:01 AM EST |
| 210.00 | 25.85 | 26.15 | 26.00 | 26.75 | +1.40 | +5.53% | 0.12 | 6 | 589 | 0.49 | -0.61 | 0.01 | -0.13 | 8/12/2025 | 8/12/2025 11:59:01 AM EST |
| 220.00 | 32.50 | 33.55 | 33.03 | 35.07 | +7.74 | +28.33% | 0.15 | 1 | 534 | 0.49 | -0.69 | 0.01 | -0.11 | 8/12/2025 | 8/12/2025 11:59:01 AM EST |
| 230.00 | 39.90 | 41.40 | 40.65 | 41.90 | +1.00 | +2.45% | 0.18 | 1 | 113 | 0.49 | -0.76 | 0.01 | -0.10 | 8/12/2025 | 8/12/2025 11:59:01 AM EST |
| 240.00 | 48.55 | 50.15 | 49.35 | 41.63 | 0.00 | 0.00% | 0.21 | 0 | 81 | 0.49 | -0.82 | 0.01 | -0.08 | 8/7/2025 | 8/12/2025 11:59:01 AM EST |
| 250.00 | 58.05 | 59.80 | 58.93 | 50.44 | 0.00 | 0.00% | 0.24 | 0 | 4 | 0.50 | -0.86 | 0.01 | -0.07 | 8/7/2025 | 8/12/2025 11:59:01 AM EST |
| 260.00 | 67.30 | 68.55 | 67.93 | 53.50 | 0.00 | 0.00% | 0.26 | 0 | 68 | 0.49 | -0.90 | 0.00 | -0.06 | 8/1/2025 | 8/12/2025 11:59:01 AM EST |
| 270.00 | 76.90 | 78.05 | 77.48 | 65.00 | 0.00 | 0.00% | 0.29 | 0 | 5 | 0.57 | -0.92 | 0.00 | -0.05 | 8/1/2025 | 8/12/2025 11:59:01 AM EST |
| 280.00 | 86.70 | 87.90 | 87.30 | % | 0.31 | 0 | 0 | 0.60 | -0.94 | 0.00 | -0.04 | 8/12/2025 11:59:01 AM EST | |||
| 290.00 | 95.95 | 98.90 | 97.43 | % | 0.34 | 0 | 0 | 0.77 | -0.96 | 0.00 | -0.03 | 8/12/2025 11:59:01 AM EST | |||
| 300.00 | 104.15 | 111.35 | 107.75 | % | 0.36 | 0 | 0 | 0.89 | -0.97 | 0.00 | -0.02 | 8/12/2025 11:59:01 AM EST | |||
| 310.00 | 114.05 | 121.25 | 117.65 | % | 0.38 | 0 | 0 | 0.95 | -0.98 | 0.00 | -0.02 | 8/12/2025 11:59:01 AM EST | |||
| 320.00 | 123.25 | 131.45 | 127.35 | % | 0.40 | 0 | 0 | 0.98 | -0.98 | 0.00 | -0.01 | 8/12/2025 11:59:01 AM EST | |||
| 330.00 | 133.25 | 141.45 | 137.35 | % | 0.42 | 0 | 0 | 1.02 | -0.99 | 0.00 | -0.01 | 8/12/2025 11:59:01 AM EST |