Options Chain for SNOWFLAKE INC COM SHS (SNOW) - $240.54 as of 10/3/2025 3:25:20 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 120.00 | 112.95 | 119.95 | 116.45 | % | 0.97 | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 10/3/2025 3:59:56 PM EST | |||
| 125.00 | 108.55 | 114.95 | 111.75 | % | 0.89 | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 10/3/2025 3:59:56 PM EST | |||
| 130.00 | 103.00 | 110.00 | 106.50 | % | 0.82 | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 10/3/2025 3:59:56 PM EST | |||
| 135.00 | 98.05 | 105.05 | 101.55 | % | 0.75 | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 10/3/2025 3:59:56 PM EST | |||
| 140.00 | 93.10 | 100.05 | 96.58 | % | 0.69 | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 10/3/2025 3:59:56 PM EST | |||
| 145.00 | 88.80 | 95.10 | 91.95 | % | 0.63 | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 10/3/2025 3:59:56 PM EST | |||
| 150.00 | 83.20 | 90.15 | 86.68 | % | 0.58 | 0 | 0 | 1.11 | 1.00 | 0.00 | -0.01 | 10/3/2025 3:59:56 PM EST | |||
| 155.00 | 78.25 | 85.25 | 81.75 | % | 0.53 | 0 | 0 | 1.04 | 1.00 | 0.00 | -0.02 | 10/3/2025 3:59:56 PM EST | |||
| 160.00 | 72.40 | 80.30 | 76.35 | % | 0.48 | 0 | 0 | 0.99 | 1.00 | 0.00 | -0.03 | 10/3/2025 3:59:56 PM EST | |||
| 165.00 | 67.50 | 75.40 | 71.45 | % | 0.43 | 0 | 0 | 0.93 | 0.99 | 0.00 | -0.03 | 10/3/2025 3:59:56 PM EST | |||
| 170.00 | 64.00 | 70.30 | 67.15 | % | 0.40 | 0 | 0 | 0.83 | 0.99 | 0.00 | -0.04 | 10/3/2025 3:59:56 PM EST | |||
| 175.00 | 59.90 | 65.45 | 62.68 | % | 0.36 | 0 | 0 | 0.79 | 0.98 | 0.00 | -0.04 | 10/3/2025 3:59:56 PM EST | |||
| 180.00 | 54.25 | 60.80 | 57.53 | % | 0.32 | 0 | 0 | 0.75 | 0.97 | 0.00 | -0.05 | 10/3/2025 3:59:56 PM EST | |||
| 185.00 | 49.40 | 54.95 | 52.18 | % | 0.28 | 0 | 0 | 0.63 | 0.95 | 0.00 | -0.06 | 10/3/2025 3:59:56 PM EST | |||
| 190.00 | 45.75 | 50.60 | 48.18 | % | 0.25 | 0 | 0 | 0.68 | 0.93 | 0.00 | -0.08 | 10/3/2025 3:59:56 PM EST | |||
| 195.00 | 41.30 | 46.20 | 43.75 | % | 0.22 | 0 | 0 | 0.66 | 0.91 | 0.00 | -0.09 | 10/3/2025 3:59:56 PM EST | |||
| 200.00 | 37.60 | 41.30 | 39.45 | % | 0.20 | 0 | 0 | 0.61 | 0.88 | 0.01 | -0.11 | 10/3/2025 3:59:56 PM EST | |||
| 205.00 | 31.35 | 35.80 | 33.58 | % | 0.16 | 0 | 0 | 0.39 | 0.85 | 0.01 | -0.12 | 10/3/2025 3:59:56 PM EST | |||
| 210.00 | 29.60 | 32.85 | 31.23 | % | 0.15 | 0 | 0 | 0.47 | 0.81 | 0.01 | -0.14 | 10/3/2025 3:59:56 PM EST | |||
| 215.00 | 24.70 | 30.00 | 27.35 | 26.42 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.45 | 0.76 | 0.01 | -0.15 | 10/2/2025 | 10/3/2025 3:59:56 PM EST |
| 220.00 | 22.30 | 24.20 | 23.25 | % | 0.11 | 0 | 0 | 0.44 | 0.71 | 0.01 | -0.16 | 10/3/2025 3:59:56 PM EST | |||
| 225.00 | 19.45 | 20.40 | 19.93 | 22.30 | +0.10 | +0.45% | 0.09 | 3 | 1 | 0.43 | 0.66 | 0.01 | -0.17 | 10/3/2025 | 10/3/2025 3:59:56 PM EST |
| 230.00 | 16.20 | 17.25 | 16.73 | 16.35 | -3.24 | -16.54% | 0.07 | 4 | 14 | 0.42 | 0.60 | 0.01 | -0.18 | 10/3/2025 | 10/3/2025 3:59:56 PM EST |
| 235.00 | 13.50 | 14.60 | 14.05 | 15.20 | -0.60 | -3.80% | 0.06 | 10 | 16 | 0.42 | 0.55 | 0.01 | -0.18 | 10/3/2025 | 10/3/2025 3:59:56 PM EST |
| 240.00 | 11.30 | 12.25 | 11.78 | 11.70 | -3.23 | -21.64% | 0.05 | 35 | 8 | 0.42 | 0.49 | 0.01 | -0.18 | 10/3/2025 | 10/3/2025 3:59:56 PM EST |
| 245.00 | 9.50 | 10.30 | 9.90 | 12.57 | +1.13 | +9.88% | 0.04 | 1 | 1 | 0.42 | 0.43 | 0.01 | -0.17 | 10/3/2025 | 10/3/2025 3:59:56 PM EST |
| 250.00 | 7.25 | 8.25 | 7.75 | 7.70 | -2.50 | -24.51% | 0.03 | 21 | 47 | 0.41 | 0.37 | 0.01 | -0.16 | 10/3/2025 | 10/3/2025 3:59:56 PM EST |
| 255.00 | 6.10 | 6.50 | 6.30 | 6.80 | -1.01 | -12.94% | 0.02 | 31 | 12 | 0.41 | 0.32 | 0.01 | -0.15 | 10/3/2025 | 10/3/2025 3:59:56 PM EST |
| 260.00 | 4.85 | 5.30 | 5.08 | 5.60 | -0.40 | -6.67% | 0.02 | 4 | 9 | 0.40 | 0.27 | 0.01 | -0.14 | 10/3/2025 | 10/3/2025 3:59:56 PM EST |
| 265.00 | 1.48 | 4.90 | 3.19 | 3.93 | -1.17 | -22.95% | 0.01 | 2 | 5 | 0.37 | 0.22 | 0.01 | -0.12 | 10/3/2025 | 10/3/2025 3:59:56 PM EST |
| 270.00 | 2.93 | 3.90 | 3.42 | 3.46 | -1.04 | -23.12% | 0.01 | 16 | 3 | 0.42 | 0.18 | 0.01 | -0.11 | 10/3/2025 | 10/3/2025 3:59:56 PM EST |
| 275.00 | 1.98 | 3.25 | 2.62 | 2.58 | -0.82 | -24.12% | 0.01 | 1 | 6 | 0.41 | 0.15 | 0.01 | -0.10 | 10/3/2025 | 10/3/2025 3:59:56 PM EST |
| 280.00 | 1.53 | 2.71 | 2.12 | % | 0.01 | 0 | 0 | 0.42 | 0.12 | 0.01 | -0.08 | 10/3/2025 3:59:56 PM EST | |||
| 285.00 | 0.00 | 2.19 | 1.10 | % | 0.00 | 0 | 0 | 0.45 | 0.09 | 0.01 | -0.07 | 10/3/2025 3:59:56 PM EST | |||
| 290.00 | 0.00 | 2.04 | 1.02 | % | 0.00 | 0 | 0 | 0.47 | 0.07 | 0.00 | -0.06 | 10/3/2025 3:59:56 PM EST | |||
| 295.00 | 0.00 | 1.76 | 0.88 | % | 0.00 | 0 | 0 | 0.48 | 0.06 | 0.00 | -0.05 | 10/3/2025 3:59:56 PM EST | |||
| 300.00 | 0.00 | 1.54 | 0.77 | % | 0.00 | 0 | 0 | 0.49 | 0.04 | 0.00 | -0.04 | 10/3/2025 3:59:56 PM EST | |||
| 305.00 | 0.13 | 3.85 | 1.99 | % | 0.01 | 0 | 0 | 0.50 | 0.03 | 0.00 | -0.03 | 10/3/2025 3:59:56 PM EST | |||
| 310.00 | 0.00 | 4.70 | 2.35 | % | 0.01 | 0 | 0 | 0.73 | 0.03 | 0.00 | -0.03 | 10/3/2025 3:59:56 PM EST | |||
| 315.00 | 0.00 | 4.60 | 2.30 | % | 0.01 | 0 | 0 | 0.75 | 0.02 | 0.00 | -0.02 | 10/3/2025 3:59:56 PM EST | |||
| 320.00 | 0.00 | 4.55 | 2.28 | % | 0.01 | 0 | 0 | 0.77 | 0.01 | 0.00 | -0.02 | 10/3/2025 3:59:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 120.00 | 0.00 | 2.72 | 1.36 | % | 0.01 | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:56 PM EST | |||
| 125.00 | 0.00 | 4.30 | 2.15 | % | 0.02 | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:56 PM EST | |||
| 130.00 | 0.00 | 4.30 | 2.15 | % | 0.02 | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:56 PM EST | |||
| 135.00 | 0.00 | 4.30 | 2.15 | % | 0.02 | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:56 PM EST | |||
| 140.00 | 0.00 | 4.30 | 2.15 | % | 0.02 | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:56 PM EST | |||
| 145.00 | 0.00 | 4.35 | 2.18 | % | 0.02 | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:56 PM EST | |||
| 150.00 | 0.00 | 4.35 | 2.18 | % | 0.01 | 0 | 0 | 1.16 | 0.00 | 0.00 | -0.01 | 10/3/2025 3:59:56 PM EST | |||
| 155.00 | 0.00 | 4.40 | 2.20 | % | 0.01 | 0 | 0 | 1.10 | 0.00 | 0.00 | -0.02 | 10/3/2025 3:59:56 PM EST | |||
| 160.00 | 0.00 | 4.45 | 2.23 | % | 0.01 | 0 | 0 | 1.04 | 0.00 | 0.00 | -0.03 | 10/3/2025 3:59:56 PM EST | |||
| 165.00 | 0.00 | 4.50 | 2.25 | % | 0.01 | 0 | 0 | 0.98 | -0.01 | 0.00 | -0.03 | 10/3/2025 3:59:56 PM EST | |||
| 170.00 | 0.00 | 4.50 | 2.25 | % | 0.01 | 0 | 0 | 0.92 | -0.01 | 0.00 | -0.04 | 10/3/2025 3:59:56 PM EST | |||
| 175.00 | 0.00 | 4.70 | 2.35 | % | 0.01 | 0 | 0 | 0.87 | -0.02 | 0.00 | -0.04 | 10/3/2025 3:59:56 PM EST | |||
| 180.00 | 0.00 | 1.50 | 0.75 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.58 | -0.03 | 0.00 | -0.05 | 10/2/2025 | 10/3/2025 3:59:56 PM EST |
| 185.00 | 0.00 | 1.56 | 0.78 | % | 0.00 | 0 | 0 | 0.55 | -0.05 | 0.00 | -0.06 | 10/3/2025 3:59:56 PM EST | |||
| 190.00 | 0.95 | 1.40 | 1.18 | 1.30 | % | 0.01 | 1 | 0 | 0.46 | -0.07 | 0.00 | -0.08 | 10/3/2025 | 10/3/2025 3:59:56 PM EST | |
| 195.00 | 0.00 | 1.83 | 0.92 | 1.57 | -0.38 | -19.49% | 0.00 | 2 | 2 | 0.49 | -0.09 | 0.00 | -0.09 | 10/3/2025 | 10/3/2025 3:59:56 PM EST |
| 200.00 | 1.75 | 2.94 | 2.35 | 2.47 | +0.37 | +17.62% | 0.01 | 2 | 2 | 0.45 | -0.12 | 0.01 | -0.11 | 10/3/2025 | 10/3/2025 3:59:56 PM EST |
| 205.00 | 2.53 | 3.60 | 3.07 | 3.02 | % | 0.01 | 1 | 0 | 0.44 | -0.15 | 0.01 | -0.12 | 10/3/2025 | 10/3/2025 3:59:56 PM EST | |
| 210.00 | 3.50 | 5.75 | 4.63 | 4.31 | +0.56 | +14.94% | 0.02 | 3 | 1 | 0.43 | -0.19 | 0.01 | -0.14 | 10/3/2025 | 10/3/2025 3:59:56 PM EST |
| 215.00 | 4.85 | 6.85 | 5.85 | 5.00 | +0.23 | +4.83% | 0.03 | 5 | 2 | 0.43 | -0.24 | 0.01 | -0.15 | 10/3/2025 | 10/3/2025 3:59:56 PM EST |
| 220.00 | 6.40 | 8.25 | 7.33 | 6.85 | +0.90 | +15.13% | 0.03 | 178 | 4 | 0.43 | -0.29 | 0.01 | -0.16 | 10/3/2025 | 10/3/2025 3:59:56 PM EST |
| 225.00 | 8.20 | 9.20 | 8.70 | 7.60 | % | 0.04 | 1 | 0 | 0.44 | -0.34 | 0.01 | -0.17 | 10/3/2025 | 10/3/2025 3:59:56 PM EST | |
| 230.00 | 9.95 | 11.45 | 10.70 | 10.10 | +0.78 | +8.37% | 0.05 | 1 | 8 | 0.42 | -0.40 | 0.01 | -0.18 | 10/3/2025 | 10/3/2025 3:59:56 PM EST |
| 235.00 | 12.35 | 15.35 | 13.85 | 11.95 | +0.55 | +4.83% | 0.06 | 2 | 3 | 0.46 | -0.45 | 0.01 | -0.18 | 10/3/2025 | 10/3/2025 3:59:56 PM EST |
| 240.00 | 14.70 | 15.85 | 15.28 | 15.10 | % | 0.06 | 1 | 0 | 0.41 | -0.51 | 0.01 | -0.18 | 10/3/2025 | 10/3/2025 3:59:56 PM EST | |
| 245.00 | 17.20 | 19.75 | 18.48 | % | 0.08 | 0 | 0 | 0.40 | -0.57 | 0.01 | -0.17 | 10/3/2025 3:59:56 PM EST | |||
| 250.00 | 20.95 | 22.00 | 21.48 | % | 0.09 | 0 | 0 | 0.41 | -0.63 | 0.01 | -0.16 | 10/3/2025 3:59:56 PM EST | |||
| 255.00 | 24.65 | 27.85 | 26.25 | % | 0.10 | 0 | 0 | 0.41 | -0.68 | 0.01 | -0.15 | 10/3/2025 3:59:56 PM EST | |||
| 260.00 | 27.70 | 29.70 | 28.70 | % | 0.11 | 0 | 0 | 0.41 | -0.73 | 0.01 | -0.14 | 10/3/2025 3:59:56 PM EST | |||
| 265.00 | 30.65 | 34.90 | 32.78 | % | 0.12 | 0 | 0 | 0.36 | -0.78 | 0.01 | -0.12 | 10/3/2025 3:59:56 PM EST | |||
| 270.00 | 34.40 | 37.85 | 36.13 | % | 0.13 | 0 | 0 | 0.50 | -0.82 | 0.01 | -0.11 | 10/3/2025 3:59:56 PM EST | |||
| 275.00 | 40.60 | 43.40 | 42.00 | 41.84 | % | 0.15 | 26 | 0 | 0.39 | -0.85 | 0.01 | -0.10 | 10/3/2025 | 10/3/2025 3:59:56 PM EST | |
| 280.00 | 43.35 | 46.90 | 45.13 | 46.30 | % | 0.16 | 26 | 0 | 0.58 | -0.88 | 0.01 | -0.08 | 10/3/2025 | 10/3/2025 3:59:56 PM EST | |
| 285.00 | 46.70 | 51.70 | 49.20 | % | 0.17 | 0 | 0 | 0.58 | -0.91 | 0.01 | -0.07 | 10/3/2025 3:59:56 PM EST | |||
| 290.00 | 51.20 | 57.70 | 54.45 | % | 0.19 | 0 | 0 | 0.63 | -0.93 | 0.00 | -0.06 | 10/3/2025 3:59:56 PM EST | |||
| 295.00 | 56.00 | 61.85 | 58.93 | % | 0.20 | 0 | 0 | 0.61 | -0.94 | 0.00 | -0.05 | 10/3/2025 3:59:56 PM EST | |||
| 300.00 | 60.90 | 67.15 | 64.03 | % | 0.21 | 0 | 0 | 0.66 | -0.96 | 0.00 | -0.04 | 10/3/2025 3:59:56 PM EST | |||
| 305.00 | 67.65 | 70.65 | 69.15 | % | 0.23 | 0 | 0 | 0.65 | -0.97 | 0.00 | -0.03 | 10/3/2025 3:59:56 PM EST | |||
| 310.00 | 71.65 | 76.55 | 74.10 | % | 0.24 | 0 | 0 | 0.74 | -0.97 | 0.00 | -0.03 | 10/3/2025 3:59:56 PM EST | |||
| 315.00 | 76.15 | 81.15 | 78.65 | % | 0.25 | 0 | 0 | 0.75 | -0.98 | 0.00 | -0.02 | 10/3/2025 3:59:56 PM EST | |||
| 320.00 | 81.65 | 87.00 | 84.33 | % | 0.26 | 0 | 0 | 0.72 | -0.99 | 0.00 | -0.02 | 10/3/2025 3:59:56 PM EST |