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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 167.30 | 174.70 | 171.00 | % | 2.63 | 0 | 0 | 2.51 | 1.00 | 0.00 | 0.00 | 10/3/2025 3:59:56 PM EST | |||
| 70.00 | 161.55 | 169.75 | 165.65 | % | 2.37 | 0 | 0 | 2.37 | 1.00 | 0.00 | 0.00 | 10/3/2025 3:59:56 PM EST | |||
| 75.00 | 156.80 | 164.75 | 160.78 | % | 2.14 | 0 | 0 | 2.25 | 1.00 | 0.00 | 0.00 | 10/3/2025 3:59:56 PM EST | |||
| 80.00 | 151.85 | 159.80 | 155.83 | 142.35 | 0.00 | 0.00% | 1.95 | 0 | 2 | 2.13 | 1.00 | 0.00 | 0.00 | 8/28/2025 | 10/3/2025 3:59:56 PM EST |
| 85.00 | 146.70 | 154.85 | 150.78 | % | 1.77 | 0 | 0 | 2.03 | 1.00 | 0.00 | 0.00 | 10/3/2025 3:59:56 PM EST | |||
| 90.00 | 142.45 | 149.85 | 146.15 | 51.10 | 0.00 | 0.00% | 1.62 | 0 | 1 | 1.92 | 1.00 | 0.00 | 0.00 | 4/9/2025 | 10/3/2025 3:59:56 PM EST |
| 95.00 | 136.75 | 144.85 | 140.80 | 51.30 | 0.00 | 0.00% | 1.48 | 0 | 27 | 1.83 | 1.00 | 0.00 | 0.00 | 4/22/2025 | 10/3/2025 3:59:56 PM EST |
| 100.00 | 132.95 | 139.95 | 136.45 | 139.11 | 0.00 | 0.00% | 1.36 | 0 | 5 | 1.74 | 1.00 | 0.00 | 0.00 | 10/2/2025 | 10/3/2025 3:59:56 PM EST |
| 105.00 | 128.00 | 134.65 | 131.33 | 43.85 | 0.00 | 0.00% | 1.25 | 0 | 3 | 1.55 | 1.00 | 0.00 | 0.00 | 4/22/2025 | 10/3/2025 3:59:56 PM EST |
| 110.00 | 122.00 | 127.60 | 124.80 | 127.95 | +6.73 | +5.56% | 1.13 | 60 | 103 | 1.37 | 1.00 | 0.00 | 0.00 | 10/3/2025 | 10/3/2025 3:59:56 PM EST |
| 115.00 | 118.55 | 125.15 | 121.85 | 122.97 | +6.70 | +5.77% | 1.06 | 60 | 94 | 1.48 | 1.00 | 0.00 | 0.00 | 10/3/2025 | 10/3/2025 3:59:56 PM EST |
| 120.00 | 113.10 | 120.10 | 116.60 | 119.95 | 0.00 | 0.00% | 0.97 | 0 | 17 | 1.42 | 1.00 | 0.00 | -0.01 | 10/2/2025 | 10/3/2025 3:59:56 PM EST |
| 125.00 | 107.90 | 115.15 | 111.53 | 124.00 | 0.00 | 0.00% | 0.89 | 0 | 7 | 1.35 | 1.00 | 0.00 | -0.01 | 8/28/2025 | 10/3/2025 3:59:56 PM EST |
| 130.00 | 103.25 | 110.20 | 106.73 | 95.68 | 0.00 | 0.00% | 0.82 | 0 | 8 | 1.29 | 1.00 | 0.00 | -0.02 | 9/5/2025 | 10/3/2025 3:59:56 PM EST |
| 135.00 | 98.30 | 105.30 | 101.80 | 92.23 | 0.00 | 0.00% | 0.75 | 0 | 2 | 1.21 | 1.00 | 0.00 | -0.02 | 9/10/2025 | 10/3/2025 3:59:56 PM EST |
| 140.00 | 93.40 | 100.30 | 96.85 | 86.25 | 0.00 | 0.00% | 0.69 | 0 | 16 | 1.15 | 0.99 | 0.00 | -0.02 | 9/19/2025 | 10/3/2025 3:59:56 PM EST |
| 145.00 | 88.00 | 95.45 | 91.73 | 85.90 | 0.00 | 0.00% | 0.63 | 0 | 41 | 1.12 | 0.99 | 0.00 | -0.03 | 9/19/2025 | 10/3/2025 3:59:56 PM EST |
| 150.00 | 85.05 | 91.00 | 88.03 | 88.78 | 0.00 | 0.00% | 0.59 | 0 | 89 | 1.08 | 0.98 | 0.00 | -0.03 | 10/2/2025 | 10/3/2025 3:59:56 PM EST |
| 155.00 | 80.50 | 83.30 | 81.90 | 76.25 | 0.00 | 0.00% | 0.53 | 0 | 100 | 0.86 | 0.98 | 0.00 | -0.04 | 9/19/2025 | 10/3/2025 3:59:56 PM EST |
| 160.00 | 75.50 | 78.90 | 77.20 | 78.80 | 0.00 | 0.00% | 0.48 | 0 | 155 | 0.89 | 0.97 | 0.00 | -0.04 | 10/2/2025 | 10/3/2025 3:59:56 PM EST |
| 165.00 | 70.85 | 74.35 | 72.60 | 66.60 | 0.00 | 0.00% | 0.44 | 0 | 101 | 0.86 | 0.96 | 0.00 | -0.05 | 9/19/2025 | 10/3/2025 3:59:56 PM EST |
| 170.00 | 65.35 | 68.55 | 66.95 | 68.65 | +1.65 | +2.47% | 0.39 | 15 | 891 | 0.53 | 0.95 | 0.00 | -0.06 | 10/3/2025 | 10/3/2025 3:59:56 PM EST |
| 175.00 | 59.50 | 63.95 | 61.73 | 63.20 | 0.00 | 0.00% | 0.35 | 0 | 148 | 0.68 | 0.94 | 0.00 | -0.07 | 10/2/2025 | 10/3/2025 3:59:56 PM EST |
| 180.00 | 56.25 | 58.65 | 57.45 | 59.35 | -3.46 | -5.51% | 0.32 | 7 | 243 | 0.64 | 0.92 | 0.00 | -0.08 | 10/3/2025 | 10/3/2025 3:59:56 PM EST |
| 185.00 | 52.05 | 54.65 | 53.35 | 45.95 | 0.00 | 0.00% | 0.29 | 0 | 193 | 0.65 | 0.90 | 0.00 | -0.10 | 10/1/2025 | 10/3/2025 3:59:56 PM EST |
| 190.00 | 46.70 | 49.95 | 48.33 | 43.25 | 0.00 | 0.00% | 0.25 | 0 | 208 | 0.49 | 0.88 | 0.00 | -0.11 | 10/1/2025 | 10/3/2025 3:59:56 PM EST |
| 195.00 | 42.30 | 46.20 | 44.25 | 45.18 | -2.16 | -4.57% | 0.23 | 138 | 2,034 | 0.50 | 0.86 | 0.00 | -0.12 | 10/3/2025 | 10/3/2025 3:59:56 PM EST |
| 200.00 | 39.55 | 42.35 | 40.95 | 41.33 | -3.67 | -8.16% | 0.20 | 48 | 571 | 0.53 | 0.83 | 0.01 | -0.13 | 10/3/2025 | 10/3/2025 3:59:56 PM EST |
| 210.00 | 30.80 | 33.60 | 32.20 | 33.48 | -4.24 | -11.25% | 0.15 | 151 | 690 | 0.48 | 0.76 | 0.01 | -0.16 | 10/3/2025 | 10/3/2025 3:59:56 PM EST |
| 220.00 | 26.30 | 26.65 | 26.48 | 27.22 | -2.93 | -9.72% | 0.12 | 284 | 1,512 | 0.52 | 0.68 | 0.01 | -0.18 | 10/3/2025 | 10/3/2025 3:59:56 PM EST |
| 230.00 | 20.35 | 20.75 | 20.55 | 20.60 | -3.50 | -14.53% | 0.09 | 206 | 2,355 | 0.51 | 0.60 | 0.01 | -0.19 | 10/3/2025 | 10/3/2025 3:59:56 PM EST |
| 240.00 | 15.40 | 15.65 | 15.53 | 16.37 | -2.40 | -12.79% | 0.06 | 340 | 4,205 | 0.50 | 0.50 | 0.01 | -0.19 | 10/3/2025 | 10/3/2025 3:59:56 PM EST |
| 250.00 | 11.35 | 11.60 | 11.48 | 12.03 | -1.97 | -14.08% | 0.05 | 274 | 3,500 | 0.49 | 0.41 | 0.01 | -0.18 | 10/3/2025 | 10/3/2025 3:59:56 PM EST |
| 260.00 | 8.25 | 8.45 | 8.35 | 8.40 | -2.20 | -20.76% | 0.03 | 215 | 3,674 | 0.49 | 0.33 | 0.01 | -0.17 | 10/3/2025 | 10/3/2025 3:59:56 PM EST |
| 270.00 | 5.90 | 6.10 | 6.00 | 6.30 | -1.55 | -19.75% | 0.02 | 176 | 4,729 | 0.49 | 0.26 | 0.01 | -0.15 | 10/3/2025 | 10/3/2025 3:59:56 PM EST |
| 280.00 | 4.20 | 4.35 | 4.28 | 4.55 | -1.07 | -19.04% | 0.02 | 223 | 2,408 | 0.49 | 0.19 | 0.01 | -0.13 | 10/3/2025 | 10/3/2025 3:59:56 PM EST |
| 290.00 | 3.00 | 3.10 | 3.05 | 3.20 | -0.80 | -20.00% | 0.01 | 109 | 1,747 | 0.49 | 0.15 | 0.01 | -0.11 | 10/3/2025 | 10/3/2025 3:59:56 PM EST |
| 300.00 | 2.09 | 2.23 | 2.16 | 2.28 | -0.63 | -21.65% | 0.01 | 291 | 1,291 | 0.50 | 0.11 | 0.00 | -0.09 | 10/3/2025 | 10/3/2025 3:59:56 PM EST |
| 310.00 | 1.55 | 1.60 | 1.58 | 1.61 | -0.51 | -24.06% | 0.01 | 137 | 716 | 0.50 | 0.08 | 0.00 | -0.07 | 10/3/2025 | 10/3/2025 3:59:56 PM EST |
| 320.00 | 1.12 | 1.18 | 1.15 | 1.12 | -0.43 | -27.75% | 0.00 | 68 | 124 | 0.51 | 0.06 | 0.00 | -0.06 | 10/3/2025 | 10/3/2025 3:59:56 PM EST |
| 330.00 | 0.59 | 0.91 | 0.75 | 0.93 | -0.15 | -13.89% | 0.00 | 17 | 90 | 0.50 | 0.05 | 0.00 | -0.05 | 10/3/2025 | 10/3/2025 3:59:56 PM EST |
| 340.00 | 0.22 | 1.07 | 0.65 | 0.82 | 0.00 | 0.00% | 0.00 | 0 | 52 | 0.51 | 0.03 | 0.00 | -0.04 | 10/2/2025 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 0.00 | 0.24 | 0.12 | % | 0.00 | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:56 PM EST | |||
| 70.00 | 0.00 | 4.30 | 2.15 | % | 0.03 | 0 | 0 | 2.45 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:56 PM EST | |||
| 75.00 | 0.00 | 4.30 | 2.15 | 2.50 | 0.00 | 0.00% | 0.03 | 0 | 1 | 2.32 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 10/3/2025 3:59:56 PM EST |
| 80.00 | 0.00 | 4.30 | 2.15 | 0.02 | 0.00 | 0.00% | 0.03 | 0 | 5 | 2.20 | 0.00 | 0.00 | 0.00 | 9/2/2025 | 10/3/2025 3:59:56 PM EST |
| 85.00 | 0.00 | 4.30 | 2.15 | 2.40 | 0.00 | 0.00% | 0.03 | 0 | 0 | 2.09 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 10/3/2025 3:59:56 PM EST |
| 90.00 | 0.00 | 4.30 | 2.15 | 0.02 | 0.00 | 0.00% | 0.02 | 0 | 16 | 1.99 | 0.00 | 0.00 | 0.00 | 9/8/2025 | 10/3/2025 3:59:56 PM EST |
| 95.00 | 0.00 | 2.17 | 1.09 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 44 | 1.60 | 0.00 | 0.00 | 0.00 | 8/18/2025 | 10/3/2025 3:59:56 PM EST |
| 100.00 | 0.00 | 2.37 | 1.19 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 231 | 1.55 | 0.00 | 0.00 | 0.00 | 9/30/2025 | 10/3/2025 3:59:56 PM EST |
| 105.00 | 0.00 | 0.67 | 0.34 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 163 | 1.16 | 0.00 | 0.00 | 0.00 | 8/20/2025 | 10/3/2025 3:59:56 PM EST |
| 110.00 | 0.00 | 0.27 | 0.14 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 27 | 0.96 | 0.00 | 0.00 | 0.00 | 9/2/2025 | 10/3/2025 3:59:56 PM EST |
| 115.00 | 0.00 | 0.29 | 0.15 | 0.73 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.91 | 0.00 | 0.00 | 0.00 | 6/24/2025 | 10/3/2025 3:59:56 PM EST |
| 120.00 | 0.00 | 0.31 | 0.16 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 1,910 | 0.87 | 0.00 | 0.00 | -0.01 | 9/25/2025 | 10/3/2025 3:59:56 PM EST |
| 125.00 | 0.00 | 0.82 | 0.41 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 65 | 0.97 | 0.00 | 0.00 | -0.01 | 9/2/2025 | 10/3/2025 3:59:56 PM EST |
| 130.00 | 0.00 | 0.37 | 0.19 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 318 | 0.80 | 0.00 | 0.00 | -0.02 | 9/10/2025 | 10/3/2025 3:59:56 PM EST |
| 135.00 | 0.00 | 0.29 | 0.15 | 0.15 | -0.14 | -48.28% | 0.00 | 1 | 295 | 0.73 | 0.00 | 0.00 | -0.02 | 10/3/2025 | 10/3/2025 3:59:56 PM EST |
| 140.00 | 0.00 | 0.51 | 0.26 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 238 | 0.75 | -0.01 | 0.00 | -0.02 | 10/1/2025 | 10/3/2025 3:59:56 PM EST |
| 145.00 | 0.00 | 0.53 | 0.27 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 858 | 0.71 | -0.01 | 0.00 | -0.03 | 10/2/2025 | 10/3/2025 3:59:56 PM EST |
| 150.00 | 0.01 | 0.70 | 0.36 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 324 | 0.55 | -0.02 | 0.00 | -0.03 | 9/29/2025 | 10/3/2025 3:59:56 PM EST |
| 155.00 | 0.00 | 0.73 | 0.37 | 0.67 | 0.00 | 0.00% | 0.00 | 0 | 236 | 0.66 | -0.02 | 0.00 | -0.04 | 10/2/2025 | 10/3/2025 3:59:56 PM EST |
| 160.00 | 0.15 | 1.11 | 0.63 | 0.64 | -0.06 | -8.58% | 0.00 | 17 | 1,590 | 0.57 | -0.03 | 0.00 | -0.04 | 10/3/2025 | 10/3/2025 3:59:56 PM EST |
| 165.00 | 0.60 | 1.10 | 0.85 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 822 | 0.59 | -0.04 | 0.00 | -0.05 | 10/2/2025 | 10/3/2025 3:59:56 PM EST |
| 170.00 | 0.70 | 1.40 | 1.05 | 1.22 | 0.00 | 0.00% | 0.01 | 0 | 887 | 0.57 | -0.05 | 0.00 | -0.06 | 10/1/2025 | 10/3/2025 3:59:56 PM EST |
| 175.00 | 1.34 | 1.41 | 1.38 | 1.36 | +0.19 | +16.24% | 0.01 | 8 | 992 | 0.56 | -0.06 | 0.00 | -0.07 | 10/3/2025 | 10/3/2025 3:59:56 PM EST |
| 180.00 | 1.73 | 1.82 | 1.78 | 1.72 | +0.24 | +16.22% | 0.01 | 72 | 983 | 0.56 | -0.08 | 0.00 | -0.08 | 10/3/2025 | 10/3/2025 3:59:56 PM EST |
| 185.00 | 2.23 | 2.32 | 2.28 | 2.19 | +0.27 | +14.07% | 0.01 | 5 | 1,365 | 0.55 | -0.10 | 0.00 | -0.10 | 10/3/2025 | 10/3/2025 3:59:56 PM EST |
| 190.00 | 2.83 | 2.99 | 2.91 | 2.83 | +0.42 | +17.43% | 0.02 | 56 | 1,556 | 0.55 | -0.12 | 0.00 | -0.11 | 10/3/2025 | 10/3/2025 3:59:56 PM EST |
| 195.00 | 3.60 | 3.70 | 3.65 | 3.77 | +0.77 | +25.67% | 0.02 | 17 | 3,360 | 0.53 | -0.14 | 0.00 | -0.12 | 10/3/2025 | 10/3/2025 3:59:56 PM EST |
| 200.00 | 4.45 | 4.60 | 4.53 | 4.40 | +0.65 | +17.34% | 0.02 | 684 | 2,823 | 0.53 | -0.17 | 0.01 | -0.13 | 10/3/2025 | 10/3/2025 3:59:56 PM EST |
| 210.00 | 6.80 | 6.95 | 6.88 | 6.60 | +0.75 | +12.83% | 0.03 | 366 | 1,040 | 0.52 | -0.24 | 0.01 | -0.16 | 10/3/2025 | 10/3/2025 3:59:56 PM EST |
| 220.00 | 9.90 | 10.10 | 10.00 | 9.80 | +1.22 | +14.22% | 0.05 | 190 | 929 | 0.51 | -0.32 | 0.01 | -0.18 | 10/3/2025 | 10/3/2025 3:59:56 PM EST |
| 230.00 | 13.90 | 14.15 | 14.03 | 13.49 | +1.19 | +9.68% | 0.06 | 50 | 898 | 0.50 | -0.40 | 0.01 | -0.19 | 10/3/2025 | 10/3/2025 3:59:56 PM EST |
| 240.00 | 18.80 | 19.30 | 19.05 | 18.50 | +1.45 | +8.51% | 0.08 | 175 | 377 | 0.50 | -0.50 | 0.01 | -0.19 | 10/3/2025 | 10/3/2025 3:59:56 PM EST |
| 250.00 | 24.70 | 25.35 | 25.03 | 24.45 | +2.06 | +9.21% | 0.10 | 5 | 81 | 0.49 | -0.59 | 0.01 | -0.18 | 10/3/2025 | 10/3/2025 3:59:56 PM EST |
| 260.00 | 31.55 | 32.95 | 32.25 | 30.90 | -3.37 | -9.84% | 0.12 | 4 | 127 | 0.50 | -0.67 | 0.01 | -0.17 | 10/3/2025 | 10/3/2025 3:59:56 PM EST |
| 270.00 | 36.85 | 41.05 | 38.95 | 39.29 | 0.00 | 0.00% | 0.14 | 0 | 211 | 0.46 | -0.74 | 0.01 | -0.15 | 10/2/2025 | 10/3/2025 3:59:56 PM EST |
| 280.00 | 45.45 | 49.20 | 47.33 | 47.30 | 0.00 | 0.00% | 0.17 | 0 | 28 | 0.46 | -0.81 | 0.01 | -0.13 | 10/2/2025 | 10/3/2025 3:59:56 PM EST |
| 290.00 | 54.60 | 58.05 | 56.33 | % | 0.19 | 0 | 0 | 0.45 | -0.85 | 0.01 | -0.11 | 10/3/2025 3:59:56 PM EST | |||
| 300.00 | 63.60 | 66.35 | 64.98 | 63.40 | +2.20 | +3.60% | 0.22 | 1 | 1 | 0.59 | -0.89 | 0.00 | -0.09 | 10/3/2025 | 10/3/2025 3:59:56 PM EST |
| 310.00 | 71.95 | 76.05 | 74.00 | % | 0.24 | 0 | 0 | 0.62 | -0.92 | 0.00 | -0.07 | 10/3/2025 3:59:56 PM EST | |||
| 320.00 | 83.15 | 85.30 | 84.23 | % | 0.26 | 0 | 0 | 0.63 | -0.94 | 0.00 | -0.06 | 10/3/2025 3:59:56 PM EST | |||
| 330.00 | 90.75 | 97.45 | 94.10 | % | 0.29 | 0 | 0 | 0.79 | -0.95 | 0.00 | -0.05 | 10/3/2025 3:59:56 PM EST | |||
| 340.00 | 100.70 | 107.05 | 103.88 | % | 0.31 | 0 | 0 | 0.82 | -0.97 | 0.00 | -0.04 | 10/3/2025 3:59:56 PM EST |