Options Chain for SNOWFLAKE INC COM SHS (SNOW) - $220.75 as of 9/15/2025 4:19:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 115.00 | 107.15 | 114.60 | 110.88 | % | 0.96 | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 9/15/2025 3:59:50 PM EST | |||
| 120.00 | 102.70 | 109.40 | 106.05 | % | 0.88 | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 9/15/2025 3:59:50 PM EST | |||
| 125.00 | 97.65 | 104.35 | 101.00 | % | 0.81 | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 9/15/2025 3:59:50 PM EST | |||
| 130.00 | 93.30 | 98.95 | 96.13 | % | 0.74 | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 9/15/2025 3:59:50 PM EST | |||
| 135.00 | 87.75 | 94.05 | 90.90 | % | 0.67 | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 9/15/2025 3:59:50 PM EST | |||
| 140.00 | 82.45 | 89.35 | 85.90 | % | 0.61 | 0 | 0 | 1.04 | 1.00 | 0.00 | -0.01 | 9/15/2025 3:59:50 PM EST | |||
| 145.00 | 78.30 | 84.20 | 81.25 | % | 0.56 | 0 | 0 | 1.04 | 1.00 | 0.00 | -0.01 | 9/15/2025 3:59:50 PM EST | |||
| 150.00 | 73.30 | 79.40 | 76.35 | % | 0.51 | 0 | 0 | 0.99 | 1.00 | 0.00 | -0.02 | 9/15/2025 3:59:50 PM EST | |||
| 155.00 | 68.40 | 74.20 | 71.30 | % | 0.46 | 0 | 0 | 0.92 | 1.00 | 0.00 | -0.02 | 9/15/2025 3:59:50 PM EST | |||
| 160.00 | 63.60 | 69.50 | 66.55 | % | 0.42 | 0 | 0 | 0.88 | 0.99 | 0.00 | -0.02 | 9/15/2025 3:59:50 PM EST | |||
| 165.00 | 57.80 | 64.55 | 61.18 | % | 0.37 | 0 | 0 | 0.81 | 0.99 | 0.00 | -0.03 | 9/15/2025 3:59:50 PM EST | |||
| 170.00 | 53.50 | 59.45 | 56.48 | % | 0.33 | 0 | 0 | 0.76 | 0.98 | 0.00 | -0.04 | 9/15/2025 3:59:50 PM EST | |||
| 175.00 | 49.40 | 55.30 | 52.35 | % | 0.30 | 0 | 0 | 0.68 | 0.97 | 0.00 | -0.04 | 9/15/2025 3:59:50 PM EST | |||
| 180.00 | 43.70 | 50.15 | 46.93 | % | 0.26 | 0 | 0 | 0.68 | 0.95 | 0.00 | -0.06 | 9/15/2025 3:59:50 PM EST | |||
| 185.00 | 39.75 | 43.65 | 41.70 | % | 0.23 | 0 | 0 | 0.48 | 0.93 | 0.00 | -0.07 | 9/15/2025 3:59:50 PM EST | |||
| 190.00 | 37.05 | 40.15 | 38.60 | % | 0.20 | 0 | 0 | 0.43 | 0.90 | 0.01 | -0.08 | 9/15/2025 3:59:50 PM EST | |||
| 195.00 | 32.55 | 35.25 | 33.90 | % | 0.17 | 0 | 0 | 0.41 | 0.87 | 0.01 | -0.09 | 9/15/2025 3:59:50 PM EST | |||
| 200.00 | 27.80 | 31.50 | 29.65 | 31.96 | +2.17 | +7.29% | 0.15 | 2 | 1 | 0.50 | 0.83 | 0.01 | -0.11 | 9/15/2025 | 9/15/2025 3:59:50 PM EST |
| 205.00 | 23.30 | 27.45 | 25.38 | % | 0.12 | 0 | 0 | 0.37 | 0.79 | 0.01 | -0.12 | 9/15/2025 3:59:50 PM EST | |||
| 210.00 | 20.85 | 22.70 | 21.78 | % | 0.10 | 0 | 0 | 0.38 | 0.73 | 0.01 | -0.13 | 9/15/2025 3:59:50 PM EST | |||
| 215.00 | 17.70 | 20.15 | 18.93 | % | 0.09 | 0 | 0 | 0.40 | 0.68 | 0.01 | -0.13 | 9/15/2025 3:59:50 PM EST | |||
| 220.00 | 14.50 | 17.00 | 15.75 | 16.35 | +3.47 | +26.95% | 0.07 | 5 | 8 | 0.39 | 0.61 | 0.01 | -0.14 | 9/15/2025 | 9/15/2025 3:59:50 PM EST |
| 225.00 | 12.15 | 13.85 | 13.00 | 13.75 | +2.80 | +25.58% | 0.06 | 10 | 4 | 0.39 | 0.55 | 0.01 | -0.14 | 9/15/2025 | 9/15/2025 3:59:50 PM EST |
| 230.00 | 9.35 | 10.55 | 9.95 | 9.85 | +0.03 | +0.31% | 0.04 | 5 | 5 | 0.36 | 0.48 | 0.01 | -0.13 | 9/15/2025 | 9/15/2025 3:59:50 PM EST |
| 235.00 | 7.70 | 8.45 | 8.08 | 8.80 | % | 0.03 | 7 | 0 | 0.36 | 0.41 | 0.01 | -0.13 | 9/15/2025 | 9/15/2025 3:59:50 PM EST | |
| 240.00 | 6.10 | 6.75 | 6.43 | 7.00 | +0.32 | +4.79% | 0.03 | 3 | 6 | 0.36 | 0.35 | 0.01 | -0.12 | 9/15/2025 | 9/15/2025 3:59:50 PM EST |
| 245.00 | 4.60 | 5.35 | 4.98 | 5.50 | +0.35 | +6.80% | 0.02 | 1 | 3 | 0.36 | 0.29 | 0.01 | -0.11 | 9/15/2025 | 9/15/2025 3:59:50 PM EST |
| 250.00 | 3.40 | 4.30 | 3.85 | 4.05 | +1.05 | +35.00% | 0.02 | 7 | 46 | 0.36 | 0.24 | 0.01 | -0.10 | 9/15/2025 | 9/15/2025 3:59:50 PM EST |
| 255.00 | 2.35 | 3.65 | 3.00 | 3.15 | -0.10 | -3.08% | 0.01 | 4 | 2 | 0.36 | 0.19 | 0.01 | -0.09 | 9/15/2025 | 9/15/2025 3:59:50 PM EST |
| 260.00 | 0.00 | 2.66 | 1.33 | 2.41 | +0.26 | +12.10% | 0.01 | 2 | 1 | 0.38 | 0.16 | 0.01 | -0.08 | 9/15/2025 | 9/15/2025 3:59:50 PM EST |
| 265.00 | 1.26 | 2.37 | 1.82 | % | 0.01 | 0 | 0 | 0.37 | 0.13 | 0.01 | -0.07 | 9/15/2025 3:59:50 PM EST | |||
| 270.00 | 0.00 | 2.19 | 1.10 | % | 0.00 | 0 | 0 | 0.40 | 0.10 | 0.01 | -0.06 | 9/15/2025 3:59:50 PM EST | |||
| 275.00 | 0.00 | 2.96 | 1.48 | % | 0.01 | 0 | 0 | 0.54 | 0.07 | 0.00 | -0.04 | 9/15/2025 3:59:50 PM EST | |||
| 280.00 | 0.00 | 1.32 | 0.66 | % | 0.00 | 0 | 0 | 0.40 | 0.06 | 0.00 | -0.04 | 9/15/2025 3:59:50 PM EST | |||
| 285.00 | 0.00 | 0.96 | 0.48 | 0.98 | % | 0.00 | 1 | 0 | 0.41 | 0.05 | 0.00 | -0.03 | 9/15/2025 | 9/15/2025 3:59:50 PM EST | |
| 290.00 | 0.00 | 1.60 | 0.80 | % | 0.00 | 0 | 0 | 0.49 | 0.03 | 0.00 | -0.03 | 9/15/2025 3:59:50 PM EST | |||
| 295.00 | 0.00 | 1.50 | 0.75 | % | 0.00 | 0 | 0 | 0.51 | 0.03 | 0.00 | -0.02 | 9/15/2025 3:59:50 PM EST | |||
| 300.00 | 0.10 | 1.15 | 0.63 | 0.23 | % | 0.00 | 2 | 0 | 0.42 | 0.03 | 0.00 | -0.02 | 9/15/2025 | 9/15/2025 3:59:50 PM EST | |
| 305.00 | 0.00 | 1.50 | 0.75 | % | 0.00 | 0 | 0 | 0.56 | 0.01 | 0.00 | -0.01 | 9/15/2025 3:59:50 PM EST | |||
| 310.00 | 0.00 | 1.50 | 0.75 | % | 0.00 | 0 | 0 | 0.58 | 0.01 | 0.00 | -0.01 | 9/15/2025 3:59:50 PM EST | |||
| 315.00 | 0.00 | 1.50 | 0.75 | % | 0.00 | 0 | 0 | 0.60 | 0.01 | 0.00 | -0.01 | 9/15/2025 3:59:50 PM EST | |||
| 320.00 | 0.00 | 1.50 | 0.75 | % | 0.00 | 0 | 0 | 0.62 | 0.01 | 0.00 | -0.01 | 9/15/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 115.00 | 0.00 | 1.50 | 0.75 | % | 0.01 | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 9/15/2025 3:59:50 PM EST | |||
| 120.00 | 0.00 | 1.50 | 0.75 | % | 0.01 | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 9/15/2025 3:59:50 PM EST | |||
| 125.00 | 0.00 | 1.50 | 0.75 | % | 0.01 | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 9/15/2025 3:59:50 PM EST | |||
| 130.00 | 0.00 | 1.50 | 0.75 | % | 0.01 | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 9/15/2025 3:59:50 PM EST | |||
| 135.00 | 0.00 | 1.50 | 0.75 | % | 0.01 | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 9/15/2025 3:59:50 PM EST | |||
| 140.00 | 0.00 | 1.50 | 0.75 | % | 0.01 | 0 | 0 | 0.88 | 0.00 | 0.00 | -0.01 | 9/15/2025 3:59:50 PM EST | |||
| 145.00 | 0.00 | 1.50 | 0.75 | % | 0.01 | 0 | 0 | 0.83 | 0.00 | 0.00 | -0.01 | 9/15/2025 3:59:50 PM EST | |||
| 150.00 | 0.00 | 1.50 | 0.75 | % | 0.01 | 0 | 0 | 0.78 | 0.00 | 0.00 | -0.02 | 9/15/2025 3:59:50 PM EST | |||
| 155.00 | 0.00 | 1.50 | 0.75 | % | 0.00 | 0 | 0 | 0.73 | 0.00 | 0.00 | -0.02 | 9/15/2025 3:59:50 PM EST | |||
| 160.00 | 0.00 | 1.50 | 0.75 | % | 0.00 | 0 | 0 | 0.68 | -0.01 | 0.00 | -0.02 | 9/15/2025 3:59:50 PM EST | |||
| 165.00 | 0.00 | 1.50 | 0.75 | % | 0.00 | 0 | 0 | 0.63 | -0.01 | 0.00 | -0.03 | 9/15/2025 3:59:50 PM EST | |||
| 170.00 | 0.00 | 1.50 | 0.75 | % | 0.00 | 0 | 0 | 0.58 | -0.02 | 0.00 | -0.04 | 9/15/2025 3:59:50 PM EST | |||
| 175.00 | 0.00 | 1.70 | 0.85 | % | 0.00 | 0 | 0 | 0.55 | -0.03 | 0.00 | -0.04 | 9/15/2025 3:59:50 PM EST | |||
| 180.00 | 0.00 | 1.41 | 0.71 | % | 0.00 | 0 | 0 | 0.46 | -0.05 | 0.00 | -0.06 | 9/15/2025 3:59:50 PM EST | |||
| 185.00 | 0.00 | 1.64 | 0.82 | 1.15 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.43 | -0.07 | 0.00 | -0.07 | 9/11/2025 | 9/15/2025 3:59:50 PM EST |
| 190.00 | 1.46 | 2.34 | 1.90 | 1.16 | -0.42 | -26.59% | 0.01 | 4 | 3 | 0.43 | -0.10 | 0.01 | -0.08 | 9/15/2025 | 9/15/2025 3:59:50 PM EST |
| 195.00 | 1.88 | 2.33 | 2.11 | 1.95 | % | 0.01 | 5 | 0 | 0.39 | -0.13 | 0.01 | -0.09 | 9/15/2025 | 9/15/2025 3:59:50 PM EST | |
| 200.00 | 2.33 | 3.55 | 2.94 | 3.08 | -0.47 | -13.24% | 0.01 | 15 | 2 | 0.39 | -0.17 | 0.01 | -0.11 | 9/15/2025 | 9/15/2025 3:59:50 PM EST |
| 205.00 | 3.60 | 3.95 | 3.78 | 3.69 | -1.06 | -22.32% | 0.02 | 5 | 7 | 0.38 | -0.21 | 0.01 | -0.12 | 9/15/2025 | 9/15/2025 3:59:50 PM EST |
| 210.00 | 3.75 | 5.25 | 4.50 | 4.50 | -1.55 | -25.62% | 0.02 | 1 | 2 | 0.37 | -0.27 | 0.01 | -0.13 | 9/15/2025 | 9/15/2025 3:59:50 PM EST |
| 215.00 | 5.90 | 7.60 | 6.75 | 5.67 | % | 0.03 | 2 | 0 | 0.37 | -0.32 | 0.01 | -0.13 | 9/15/2025 | 9/15/2025 3:59:50 PM EST | |
| 220.00 | 8.05 | 9.15 | 8.60 | 8.38 | % | 0.04 | 2 | 0 | 0.37 | -0.39 | 0.01 | -0.14 | 9/15/2025 | 9/15/2025 3:59:50 PM EST | |
| 225.00 | 10.00 | 11.65 | 10.83 | 10.48 | % | 0.05 | 1 | 0 | 0.36 | -0.45 | 0.01 | -0.14 | 9/15/2025 | 9/15/2025 3:59:50 PM EST | |
| 230.00 | 12.40 | 14.15 | 13.28 | % | 0.06 | 0 | 0 | 0.35 | -0.52 | 0.01 | -0.13 | 9/15/2025 3:59:50 PM EST | |||
| 235.00 | 15.95 | 16.95 | 16.45 | % | 0.07 | 0 | 0 | 0.36 | -0.59 | 0.01 | -0.13 | 9/15/2025 3:59:50 PM EST | |||
| 240.00 | 18.75 | 20.35 | 19.55 | % | 0.08 | 0 | 0 | 0.35 | -0.65 | 0.01 | -0.12 | 9/15/2025 3:59:50 PM EST | |||
| 245.00 | 22.75 | 24.10 | 23.43 | % | 0.10 | 0 | 0 | 0.36 | -0.71 | 0.01 | -0.11 | 9/15/2025 3:59:50 PM EST | |||
| 250.00 | 25.60 | 28.00 | 26.80 | % | 0.11 | 0 | 0 | 0.33 | -0.76 | 0.01 | -0.10 | 9/15/2025 3:59:50 PM EST | |||
| 255.00 | 30.30 | 33.30 | 31.80 | % | 0.12 | 0 | 0 | 0.37 | -0.81 | 0.01 | -0.09 | 9/15/2025 3:59:50 PM EST | |||
| 260.00 | 33.85 | 38.05 | 35.95 | % | 0.14 | 0 | 0 | 0.35 | -0.84 | 0.01 | -0.08 | 9/15/2025 3:59:50 PM EST | |||
| 265.00 | 38.35 | 41.90 | 40.13 | % | 0.15 | 0 | 0 | 0.34 | -0.87 | 0.01 | -0.07 | 9/15/2025 3:59:50 PM EST | |||
| 270.00 | 42.20 | 48.40 | 45.30 | % | 0.17 | 0 | 0 | 0.50 | -0.90 | 0.01 | -0.06 | 9/15/2025 3:59:50 PM EST | |||
| 275.00 | 47.35 | 51.60 | 49.48 | % | 0.18 | 0 | 0 | 0.51 | -0.93 | 0.00 | -0.04 | 9/15/2025 3:59:50 PM EST | |||
| 280.00 | 52.35 | 56.90 | 54.63 | % | 0.20 | 0 | 0 | 0.53 | -0.94 | 0.00 | -0.04 | 9/15/2025 3:59:50 PM EST | |||
| 285.00 | 58.30 | 61.45 | 59.88 | % | 0.21 | 0 | 0 | 0.52 | -0.95 | 0.00 | -0.03 | 9/15/2025 3:59:50 PM EST | |||
| 290.00 | 62.25 | 67.00 | 64.63 | % | 0.22 | 0 | 0 | 0.58 | -0.97 | 0.00 | -0.03 | 9/15/2025 3:59:50 PM EST | |||
| 295.00 | 66.90 | 71.75 | 69.33 | % | 0.24 | 0 | 0 | 0.66 | -0.97 | 0.00 | -0.02 | 9/15/2025 3:59:50 PM EST | |||
| 300.00 | 71.45 | 77.80 | 74.63 | % | 0.25 | 0 | 0 | 0.66 | -0.97 | 0.00 | -0.02 | 9/15/2025 3:59:50 PM EST | |||
| 305.00 | 77.95 | 82.30 | 80.13 | % | 0.26 | 0 | 0 | 0.68 | -0.99 | 0.00 | -0.01 | 9/15/2025 3:59:50 PM EST | |||
| 310.00 | 81.60 | 87.85 | 84.73 | % | 0.27 | 0 | 0 | 0.74 | -0.99 | 0.00 | -0.01 | 9/15/2025 3:59:50 PM EST | |||
| 315.00 | 87.05 | 93.40 | 90.23 | % | 0.29 | 0 | 0 | 0.73 | -0.99 | 0.00 | -0.01 | 9/15/2025 3:59:50 PM EST | |||
| 320.00 | 91.20 | 98.25 | 94.73 | % | 0.30 | 0 | 0 | 0.78 | -0.99 | 0.00 | -0.01 | 9/15/2025 3:59:50 PM EST |