Options Chain for SNOWFLAKE INC COM SHS (SNOW) - $225.58 as of 9/8/2025 2:37:50 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 115.00 | 112.30 | 114.25 | 113.28 | % | 0.99 | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 9/8/2025 2:58:51 PM EST | |||
| 120.00 | 107.20 | 109.50 | 108.35 | % | 0.90 | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 9/8/2025 2:58:51 PM EST | |||
| 125.00 | 102.75 | 104.80 | 103.78 | % | 0.83 | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 9/8/2025 2:58:51 PM EST | |||
| 130.00 | 97.45 | 98.90 | 98.18 | % | 0.76 | 0 | 0 | 0.87 | 1.00 | 0.00 | 0.00 | 9/8/2025 2:58:51 PM EST | |||
| 135.00 | 92.55 | 93.95 | 93.25 | % | 0.69 | 0 | 0 | 0.81 | 1.00 | 0.00 | 0.00 | 9/8/2025 2:58:51 PM EST | |||
| 140.00 | 87.60 | 89.05 | 88.33 | % | 0.63 | 0 | 0 | 0.78 | 1.00 | 0.00 | 0.00 | 9/8/2025 2:58:51 PM EST | |||
| 145.00 | 82.50 | 84.10 | 83.30 | % | 0.57 | 0 | 0 | 0.73 | 1.00 | 0.00 | 0.00 | 9/8/2025 2:58:51 PM EST | |||
| 150.00 | 76.85 | 79.60 | 78.23 | % | 0.52 | 0 | 0 | 0.72 | 1.00 | 0.00 | -0.01 | 9/8/2025 2:58:51 PM EST | |||
| 155.00 | 72.70 | 74.20 | 73.45 | % | 0.47 | 0 | 0 | 0.66 | 1.00 | 0.00 | -0.01 | 9/8/2025 2:58:51 PM EST | |||
| 160.00 | 67.50 | 69.15 | 68.33 | % | 0.43 | 0 | 0 | 0.61 | 1.00 | 0.00 | -0.03 | 9/8/2025 2:58:51 PM EST | |||
| 165.00 | 62.75 | 64.40 | 63.58 | % | 0.39 | 0 | 0 | 0.60 | 0.99 | 0.00 | -0.03 | 9/8/2025 2:58:51 PM EST | |||
| 170.00 | 57.25 | 60.15 | 58.70 | % | 0.35 | 0 | 0 | 0.63 | 0.99 | 0.00 | -0.03 | 9/8/2025 2:58:51 PM EST | |||
| 175.00 | 52.65 | 54.80 | 53.73 | % | 0.31 | 0 | 0 | 0.52 | 0.98 | 0.00 | -0.04 | 9/8/2025 2:58:51 PM EST | |||
| 180.00 | 48.30 | 49.85 | 49.08 | % | 0.27 | 0 | 0 | 0.49 | 0.97 | 0.00 | -0.05 | 9/8/2025 2:58:51 PM EST | |||
| 185.00 | 42.85 | 45.05 | 43.95 | % | 0.24 | 0 | 0 | 0.46 | 0.95 | 0.00 | -0.06 | 9/8/2025 2:58:51 PM EST | |||
| 190.00 | 39.00 | 40.35 | 39.68 | % | 0.21 | 0 | 0 | 0.43 | 0.93 | 0.00 | -0.07 | 9/8/2025 2:58:51 PM EST | |||
| 195.00 | 35.00 | 35.75 | 35.38 | 31.75 | 0.00 | 0.00% | 0.18 | 0 | 1 | 0.36 | 0.90 | 0.01 | -0.08 | 9/5/2025 | 9/8/2025 2:58:51 PM EST |
| 200.00 | 30.40 | 31.50 | 30.95 | % | 0.15 | 0 | 0 | 0.36 | 0.87 | 0.01 | -0.09 | 9/8/2025 2:58:51 PM EST | |||
| 205.00 | 26.00 | 27.30 | 26.65 | % | 0.13 | 0 | 0 | 0.37 | 0.83 | 0.01 | -0.10 | 9/8/2025 2:58:51 PM EST | |||
| 210.00 | 22.25 | 23.25 | 22.75 | % | 0.11 | 0 | 0 | 0.34 | 0.78 | 0.01 | -0.12 | 9/8/2025 2:58:51 PM EST | |||
| 215.00 | 18.90 | 19.70 | 19.30 | 17.63 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.35 | 0.72 | 0.01 | -0.13 | 9/5/2025 | 9/8/2025 2:58:51 PM EST |
| 220.00 | 15.55 | 16.55 | 16.05 | 16.61 | +1.61 | +10.74% | 0.07 | 1 | 2 | 0.35 | 0.66 | 0.01 | -0.13 | 9/8/2025 | 9/8/2025 2:58:51 PM EST |
| 225.00 | 12.90 | 13.25 | 13.08 | 13.35 | +1.60 | +13.62% | 0.06 | 15 | 7 | 0.33 | 0.59 | 0.01 | -0.14 | 9/8/2025 | 9/8/2025 2:58:51 PM EST |
| 230.00 | 10.40 | 10.90 | 10.65 | 10.88 | +1.06 | +10.80% | 0.05 | 12 | 26 | 0.33 | 0.52 | 0.01 | -0.14 | 9/8/2025 | 9/8/2025 2:58:51 PM EST |
| 235.00 | 8.15 | 8.60 | 8.38 | 8.60 | +2.00 | +30.31% | 0.04 | 26 | 3 | 0.33 | 0.45 | 0.01 | -0.13 | 9/8/2025 | 9/8/2025 2:58:51 PM EST |
| 240.00 | 6.25 | 6.60 | 6.43 | 6.55 | +0.62 | +10.46% | 0.03 | 25 | 2 | 0.33 | 0.38 | 0.01 | -0.12 | 9/8/2025 | 9/8/2025 2:58:51 PM EST |
| 245.00 | 4.80 | 5.40 | 5.10 | 5.18 | +0.78 | +17.73% | 0.02 | 29 | 102 | 0.33 | 0.31 | 0.01 | -0.11 | 9/8/2025 | 9/8/2025 2:58:51 PM EST |
| 250.00 | 3.55 | 3.75 | 3.65 | 3.70 | +0.21 | +6.02% | 0.01 | 14 | 17 | 0.33 | 0.25 | 0.01 | -0.10 | 9/8/2025 | 9/8/2025 2:58:51 PM EST |
| 255.00 | 2.47 | 3.05 | 2.76 | 2.34 | 0.00 | 0.00% | 0.01 | 0 | 102 | 0.33 | 0.19 | 0.01 | -0.08 | 9/5/2025 | 9/8/2025 2:58:51 PM EST |
| 260.00 | 0.00 | 2.33 | 1.17 | 1.98 | 0.00 | 0.00% | 0.00 | 0 | 483 | 0.34 | 0.14 | 0.01 | -0.07 | 9/5/2025 | 9/8/2025 2:58:51 PM EST |
| 265.00 | 1.46 | 1.61 | 1.54 | 1.60 | % | 0.01 | 4 | 0 | 0.33 | 0.11 | 0.01 | -0.05 | 9/8/2025 | 9/8/2025 2:58:51 PM EST | |
| 270.00 | 0.00 | 1.31 | 0.66 | % | 0.00 | 0 | 0 | 0.34 | 0.08 | 0.01 | -0.04 | 9/8/2025 2:58:51 PM EST | |||
| 275.00 | 0.00 | 1.03 | 0.52 | % | 0.00 | 0 | 0 | 0.35 | 0.06 | 0.00 | -0.04 | 9/8/2025 2:58:51 PM EST | |||
| 280.00 | 0.00 | 0.80 | 0.40 | % | 0.00 | 0 | 0 | 0.36 | 0.05 | 0.00 | -0.03 | 9/8/2025 2:58:51 PM EST | |||
| 285.00 | 0.00 | 0.70 | 0.35 | % | 0.00 | 0 | 0 | 0.37 | 0.04 | 0.00 | -0.03 | 9/8/2025 2:58:51 PM EST | |||
| 290.00 | 0.15 | 1.21 | 0.68 | 1.49 | % | 0.00 | 1 | 0 | 0.35 | 0.04 | 0.00 | -0.03 | 9/8/2025 | 9/8/2025 2:58:51 PM EST | |
| 295.00 | 0.01 | 3.20 | 1.61 | % | 0.01 | 0 | 0 | 0.42 | 0.02 | 0.00 | -0.02 | 9/8/2025 2:58:51 PM EST | |||
| 300.00 | 0.00 | 2.96 | 1.48 | % | 0.00 | 0 | 0 | 0.61 | 0.01 | 0.00 | -0.01 | 9/8/2025 2:58:51 PM EST | |||
| 305.00 | 0.01 | 1.68 | 0.85 | % | 0.00 | 0 | 0 | 0.41 | 0.01 | 0.00 | -0.01 | 9/8/2025 2:58:51 PM EST | |||
| 310.00 | 0.00 | 1.49 | 0.75 | % | 0.00 | 0 | 0 | 0.56 | 0.01 | 0.00 | 0.00 | 9/8/2025 2:58:51 PM EST | |||
| 315.00 | 0.00 | 1.49 | 0.75 | % | 0.00 | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 9/8/2025 2:58:51 PM EST | |||
| 320.00 | 0.00 | 1.49 | 0.75 | % | 0.00 | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 9/8/2025 2:58:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 115.00 | 0.00 | 1.50 | 0.75 | % | 0.01 | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 9/8/2025 2:58:51 PM EST | |||
| 120.00 | 0.00 | 1.50 | 0.75 | % | 0.01 | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 9/8/2025 2:58:51 PM EST | |||
| 125.00 | 0.00 | 1.50 | 0.75 | % | 0.01 | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 9/8/2025 2:58:51 PM EST | |||
| 130.00 | 0.00 | 1.50 | 0.75 | % | 0.01 | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 9/8/2025 2:58:51 PM EST | |||
| 135.00 | 0.00 | 1.50 | 0.75 | % | 0.01 | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 9/8/2025 2:58:51 PM EST | |||
| 140.00 | 0.00 | 1.50 | 0.75 | % | 0.01 | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 9/8/2025 2:58:51 PM EST | |||
| 145.00 | 0.00 | 1.50 | 0.75 | % | 0.01 | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 9/8/2025 2:58:51 PM EST | |||
| 150.00 | 0.00 | 1.50 | 0.75 | % | 0.01 | 0 | 0 | 0.80 | 0.00 | 0.00 | -0.01 | 9/8/2025 2:58:51 PM EST | |||
| 155.00 | 0.00 | 1.50 | 0.75 | % | 0.00 | 0 | 0 | 0.75 | 0.00 | 0.00 | -0.01 | 9/8/2025 2:58:51 PM EST | |||
| 160.00 | 0.00 | 1.70 | 0.85 | % | 0.01 | 0 | 0 | 0.72 | 0.00 | 0.00 | -0.03 | 9/8/2025 2:58:51 PM EST | |||
| 165.00 | 0.00 | 1.50 | 0.75 | % | 0.00 | 0 | 0 | 0.65 | -0.01 | 0.00 | -0.03 | 9/8/2025 2:58:51 PM EST | |||
| 170.00 | 0.00 | 3.35 | 1.68 | % | 0.01 | 0 | 0 | 0.75 | -0.01 | 0.00 | -0.03 | 9/8/2025 2:58:51 PM EST | |||
| 175.00 | 0.00 | 1.50 | 0.75 | % | 0.00 | 0 | 0 | 0.55 | -0.02 | 0.00 | -0.04 | 9/8/2025 2:58:51 PM EST | |||
| 180.00 | 0.00 | 1.70 | 0.85 | % | 0.00 | 0 | 0 | 0.53 | -0.03 | 0.00 | -0.05 | 9/8/2025 2:58:51 PM EST | |||
| 185.00 | 0.66 | 0.99 | 0.83 | 2.15 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.39 | -0.05 | 0.00 | -0.06 | 9/4/2025 | 9/8/2025 2:58:51 PM EST |
| 190.00 | 1.02 | 1.32 | 1.17 | 2.48 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.39 | -0.07 | 0.00 | -0.07 | 9/4/2025 | 9/8/2025 2:58:51 PM EST |
| 195.00 | 1.50 | 1.94 | 1.72 | 1.53 | % | 0.01 | 5 | 0 | 0.38 | -0.10 | 0.01 | -0.08 | 9/8/2025 | 9/8/2025 2:58:51 PM EST | |
| 200.00 | 2.04 | 2.46 | 2.25 | 2.50 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.37 | -0.13 | 0.01 | -0.09 | 9/5/2025 | 9/8/2025 2:58:51 PM EST |
| 205.00 | 3.05 | 3.30 | 3.18 | 3.30 | -0.75 | -18.52% | 0.02 | 2 | 2 | 0.37 | -0.17 | 0.01 | -0.10 | 9/8/2025 | 9/8/2025 2:58:51 PM EST |
| 210.00 | 4.10 | 4.35 | 4.23 | 4.17 | -1.33 | -24.19% | 0.02 | 47 | 48 | 0.36 | -0.22 | 0.01 | -0.12 | 9/8/2025 | 9/8/2025 2:58:51 PM EST |
| 215.00 | 5.45 | 5.75 | 5.60 | 5.42 | % | 0.03 | 2 | 0 | 0.35 | -0.28 | 0.01 | -0.13 | 9/8/2025 | 9/8/2025 2:58:51 PM EST | |
| 220.00 | 7.25 | 7.65 | 7.45 | 7.22 | % | 0.03 | 11 | 0 | 0.35 | -0.34 | 0.01 | -0.13 | 9/8/2025 | 9/8/2025 2:58:51 PM EST | |
| 225.00 | 8.95 | 9.85 | 9.40 | 9.35 | -1.35 | -12.62% | 0.04 | 1 | 1 | 0.34 | -0.41 | 0.01 | -0.14 | 9/8/2025 | 9/8/2025 2:58:51 PM EST |
| 230.00 | 11.20 | 12.10 | 11.65 | 18.75 | 0.00 | 0.00% | 0.05 | 0 | 24 | 0.34 | -0.48 | 0.01 | -0.14 | 9/4/2025 | 9/8/2025 2:58:51 PM EST |
| 235.00 | 14.05 | 15.05 | 14.55 | 16.75 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.34 | -0.55 | 0.01 | -0.13 | 9/5/2025 | 9/8/2025 2:58:51 PM EST |
| 240.00 | 17.25 | 18.05 | 17.65 | % | 0.07 | 0 | 0 | 0.33 | -0.62 | 0.01 | -0.12 | 9/8/2025 2:58:51 PM EST | |||
| 245.00 | 20.65 | 21.75 | 21.20 | % | 0.09 | 0 | 0 | 0.34 | -0.69 | 0.01 | -0.11 | 9/8/2025 2:58:51 PM EST | |||
| 250.00 | 24.75 | 25.75 | 25.25 | % | 0.10 | 0 | 0 | 0.34 | -0.75 | 0.01 | -0.10 | 9/8/2025 2:58:51 PM EST | |||
| 255.00 | 28.60 | 29.65 | 29.13 | % | 0.11 | 0 | 0 | 0.31 | -0.81 | 0.01 | -0.08 | 9/8/2025 2:58:51 PM EST | |||
| 260.00 | 31.95 | 34.20 | 33.08 | % | 0.13 | 0 | 0 | 0.37 | -0.86 | 0.01 | -0.07 | 9/8/2025 2:58:51 PM EST | |||
| 265.00 | 37.60 | 38.70 | 38.15 | % | 0.14 | 0 | 0 | 0.37 | -0.89 | 0.01 | -0.05 | 9/8/2025 2:58:51 PM EST | |||
| 270.00 | 41.80 | 43.35 | 42.58 | % | 0.16 | 0 | 0 | 0.38 | -0.92 | 0.01 | -0.04 | 9/8/2025 2:58:51 PM EST | |||
| 275.00 | 45.80 | 48.35 | 47.08 | % | 0.17 | 0 | 0 | 0.41 | -0.94 | 0.00 | -0.04 | 9/8/2025 2:58:51 PM EST | |||
| 280.00 | 51.90 | 53.35 | 52.63 | % | 0.19 | 0 | 0 | 0.46 | -0.95 | 0.00 | -0.03 | 9/8/2025 2:58:51 PM EST | |||
| 285.00 | 57.00 | 58.25 | 57.63 | % | 0.20 | 0 | 0 | 0.44 | -0.96 | 0.00 | -0.03 | 9/8/2025 2:58:51 PM EST | |||
| 290.00 | 62.00 | 63.30 | 62.65 | % | 0.22 | 0 | 0 | 0.51 | -0.96 | 0.00 | -0.03 | 9/8/2025 2:58:51 PM EST | |||
| 295.00 | 66.80 | 68.15 | 67.48 | % | 0.23 | 0 | 0 | 0.50 | -0.98 | 0.00 | -0.02 | 9/8/2025 2:58:51 PM EST | |||
| 300.00 | 71.00 | 73.10 | 72.05 | % | 0.24 | 0 | 0 | 0.53 | -0.99 | 0.00 | -0.01 | 9/8/2025 2:58:51 PM EST | |||
| 305.00 | 76.20 | 78.25 | 77.23 | % | 0.25 | 0 | 0 | 0.55 | -0.99 | 0.00 | -0.01 | 9/8/2025 2:58:51 PM EST | |||
| 310.00 | 81.30 | 83.30 | 82.30 | % | 0.27 | 0 | 0 | 0.57 | -0.99 | 0.00 | 0.00 | 9/8/2025 2:58:51 PM EST | |||
| 315.00 | 86.65 | 88.10 | 87.38 | % | 0.28 | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 9/8/2025 2:58:51 PM EST | |||
| 320.00 | 91.55 | 93.50 | 92.53 | % | 0.29 | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 9/8/2025 2:58:51 PM EST |