Options Chain for SNOWFLAKE INC COM SHS (SNOW) - $241.89 as of 10/15/2025 9:19:16 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 125.00 | 112.50 | 121.10 | 116.80 | % | 0.93 | 0 | 0 | 1.45 | 1.00 | 0.00 | -0.02 | 10/14/2025 3:59:52 PM EST | |||
| 130.00 | 107.80 | 115.90 | 111.85 | % | 0.86 | 0 | 0 | 1.38 | 1.00 | 0.00 | -0.02 | 10/14/2025 3:59:52 PM EST | |||
| 135.00 | 102.70 | 111.20 | 106.95 | % | 0.79 | 0 | 0 | 1.32 | 1.00 | 0.00 | -0.02 | 10/14/2025 3:59:52 PM EST | |||
| 140.00 | 98.00 | 106.30 | 102.15 | % | 0.73 | 0 | 0 | 1.26 | 1.00 | 0.00 | -0.02 | 10/14/2025 3:59:52 PM EST | |||
| 145.00 | 93.25 | 101.35 | 97.30 | 102.45 | 0.00 | 0.00% | 0.67 | 0 | 1 | 1.20 | 0.99 | 0.00 | -0.03 | 10/13/2025 | 10/14/2025 3:59:52 PM EST |
| 150.00 | 88.00 | 96.50 | 92.25 | % | 0.61 | 0 | 0 | 1.14 | 0.99 | 0.00 | -0.03 | 10/14/2025 3:59:52 PM EST | |||
| 155.00 | 83.80 | 91.35 | 87.58 | % | 0.57 | 0 | 0 | 1.09 | 0.98 | 0.00 | -0.04 | 10/14/2025 3:59:52 PM EST | |||
| 160.00 | 80.35 | 86.45 | 83.40 | % | 0.52 | 0 | 0 | 0.98 | 0.98 | 0.00 | -0.05 | 10/14/2025 3:59:52 PM EST | |||
| 165.00 | 75.80 | 81.70 | 78.75 | 83.20 | 0.00 | 0.00% | 0.48 | 0 | 1 | 0.94 | 0.97 | 0.00 | -0.06 | 10/13/2025 | 10/14/2025 3:59:52 PM EST |
| 170.00 | 70.90 | 76.95 | 73.93 | % | 0.43 | 0 | 0 | 0.90 | 0.96 | 0.00 | -0.07 | 10/14/2025 3:59:52 PM EST | |||
| 175.00 | 65.10 | 72.60 | 68.85 | % | 0.39 | 0 | 0 | 0.90 | 0.94 | 0.00 | -0.09 | 10/14/2025 3:59:52 PM EST | |||
| 180.00 | 60.55 | 67.75 | 64.15 | % | 0.36 | 0 | 0 | 0.87 | 0.93 | 0.00 | -0.10 | 10/14/2025 3:59:52 PM EST | |||
| 185.00 | 56.75 | 63.15 | 59.95 | % | 0.32 | 0 | 0 | 0.80 | 0.91 | 0.00 | -0.11 | 10/14/2025 3:59:52 PM EST | |||
| 190.00 | 52.00 | 58.75 | 55.38 | % | 0.29 | 0 | 0 | 0.78 | 0.89 | 0.00 | -0.13 | 10/14/2025 3:59:52 PM EST | |||
| 195.00 | 47.60 | 53.50 | 50.55 | % | 0.26 | 0 | 0 | 0.79 | 0.86 | 0.00 | -0.15 | 10/14/2025 3:59:52 PM EST | |||
| 200.00 | 43.35 | 49.50 | 46.43 | % | 0.23 | 0 | 0 | 0.54 | 0.84 | 0.00 | -0.16 | 10/14/2025 3:59:52 PM EST | |||
| 205.00 | 39.15 | 46.75 | 42.95 | % | 0.21 | 0 | 0 | 0.58 | 0.81 | 0.01 | -0.17 | 10/14/2025 3:59:52 PM EST | |||
| 210.00 | 35.00 | 41.75 | 38.38 | % | 0.18 | 0 | 0 | 0.55 | 0.78 | 0.01 | -0.19 | 10/14/2025 3:59:52 PM EST | |||
| 215.00 | 31.05 | 37.80 | 34.43 | 41.00 | 0.00 | 0.00% | 0.16 | 0 | 1 | 0.55 | 0.75 | 0.01 | -0.19 | 10/10/2025 | 10/14/2025 3:59:52 PM EST |
| 220.00 | 27.30 | 35.65 | 31.48 | % | 0.14 | 0 | 0 | 0.57 | 0.72 | 0.01 | -0.20 | 10/14/2025 3:59:52 PM EST | |||
| 225.00 | 24.60 | 30.95 | 27.78 | % | 0.12 | 0 | 0 | 0.55 | 0.68 | 0.01 | -0.21 | 10/14/2025 3:59:52 PM EST | |||
| 230.00 | 21.55 | 28.05 | 24.80 | 27.50 | 0.00 | 0.00% | 0.11 | 0 | 2 | 0.55 | 0.64 | 0.01 | -0.21 | 10/13/2025 | 10/14/2025 3:59:52 PM EST |
| 235.00 | 20.00 | 24.65 | 22.33 | 22.30 | 0.00 | 0.00% | 0.10 | 0 | 2 | 0.56 | 0.60 | 0.01 | -0.21 | 10/14/2025 | 10/14/2025 3:59:52 PM EST |
| 240.00 | 16.10 | 21.65 | 18.88 | 19.07 | 0.00 | 0.00% | 0.08 | 0 | 8 | 0.53 | 0.56 | 0.01 | -0.21 | 10/14/2025 | 10/14/2025 3:59:52 PM EST |
| 245.00 | 13.75 | 20.15 | 16.95 | 16.91 | 0.00 | 0.00% | 0.07 | 0 | 12 | 0.54 | 0.51 | 0.01 | -0.20 | 10/14/2025 | 10/14/2025 3:59:52 PM EST |
| 250.00 | 14.00 | 16.30 | 15.15 | 16.50 | 0.00 | 0.00% | 0.06 | 0 | 14 | 0.55 | 0.46 | 0.01 | -0.20 | 10/14/2025 | 10/14/2025 3:59:52 PM EST |
| 255.00 | 9.60 | 17.15 | 13.38 | 13.27 | 0.00 | 0.00% | 0.05 | 0 | 4 | 0.55 | 0.42 | 0.01 | -0.19 | 10/14/2025 | 10/14/2025 3:59:52 PM EST |
| 260.00 | 7.80 | 13.10 | 10.45 | 11.45 | 0.00 | 0.00% | 0.04 | 0 | 71 | 0.51 | 0.37 | 0.01 | -0.18 | 10/14/2025 | 10/14/2025 3:59:52 PM EST |
| 265.00 | 6.15 | 11.15 | 8.65 | 10.07 | 0.00 | 0.00% | 0.03 | 0 | 9 | 0.50 | 0.33 | 0.01 | -0.17 | 10/14/2025 | 10/14/2025 3:59:52 PM EST |
| 270.00 | 6.50 | 9.25 | 7.88 | 8.00 | 0.00 | 0.00% | 0.03 | 0 | 8 | 0.55 | 0.29 | 0.01 | -0.16 | 10/14/2025 | 10/14/2025 3:59:52 PM EST |
| 275.00 | 3.40 | 10.00 | 6.70 | 9.67 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.51 | 0.25 | 0.01 | -0.15 | 10/9/2025 | 10/14/2025 3:59:52 PM EST |
| 280.00 | 2.29 | 10.00 | 6.15 | 8.31 | 0.00 | 0.00% | 0.02 | 0 | 8 | 0.52 | 0.22 | 0.01 | -0.14 | 10/13/2025 | 10/14/2025 3:59:52 PM EST |
| 285.00 | 2.07 | 8.00 | 5.04 | 6.65 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.52 | 0.19 | 0.01 | -0.13 | 10/10/2025 | 10/14/2025 3:59:52 PM EST |
| 290.00 | 1.59 | 5.50 | 3.55 | 7.55 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.49 | 0.17 | 0.01 | -0.13 | 10/10/2025 | 10/14/2025 3:59:52 PM EST |
| 295.00 | 0.97 | 5.35 | 3.16 | 4.96 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.49 | 0.15 | 0.01 | -0.12 | 10/14/2025 | 10/14/2025 3:59:52 PM EST |
| 300.00 | 0.68 | 5.80 | 3.24 | 4.20 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.51 | 0.13 | 0.01 | -0.11 | 10/13/2025 | 10/14/2025 3:59:52 PM EST |
| 305.00 | 0.32 | 4.75 | 2.54 | % | 0.01 | 0 | 0 | 0.50 | 0.12 | 0.00 | -0.10 | 10/14/2025 3:59:52 PM EST | |||
| 310.00 | 0.00 | 4.10 | 2.05 | % | 0.01 | 0 | 0 | 0.63 | 0.09 | 0.00 | -0.08 | 10/14/2025 3:59:52 PM EST | |||
| 315.00 | 0.20 | 4.05 | 2.13 | % | 0.01 | 0 | 0 | 0.52 | 0.09 | 0.00 | -0.08 | 10/14/2025 3:59:52 PM EST | |||
| 320.00 | 0.00 | 2.65 | 1.33 | % | 0.00 | 0 | 0 | 0.60 | 0.07 | 0.00 | -0.07 | 10/14/2025 3:59:52 PM EST | |||
| 325.00 | 0.00 | 2.59 | 1.30 | % | 0.00 | 0 | 0 | 0.62 | 0.06 | 0.00 | -0.06 | 10/14/2025 3:59:52 PM EST | |||
| 330.00 | 1.00 | 2.60 | 1.80 | % | 0.01 | 0 | 0 | 0.59 | 0.06 | 0.00 | -0.06 | 10/14/2025 3:59:52 PM EST | |||
| 335.00 | 0.00 | 2.48 | 1.24 | % | 0.00 | 0 | 0 | 0.65 | 0.04 | 0.00 | -0.05 | 10/14/2025 3:59:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 125.00 | 0.00 | 4.30 | 2.15 | % | 0.02 | 0 | 0 | 1.49 | 0.00 | 0.00 | -0.02 | 10/14/2025 3:59:52 PM EST | |||
| 130.00 | 0.00 | 4.30 | 2.15 | % | 0.02 | 0 | 0 | 1.42 | 0.00 | 0.00 | -0.02 | 10/14/2025 3:59:52 PM EST | |||
| 135.00 | 0.00 | 1.50 | 0.75 | % | 0.01 | 0 | 0 | 1.05 | 0.00 | 0.00 | -0.02 | 10/14/2025 3:59:52 PM EST | |||
| 140.00 | 0.00 | 4.40 | 2.20 | % | 0.02 | 0 | 0 | 1.29 | 0.00 | 0.00 | -0.02 | 10/14/2025 3:59:52 PM EST | |||
| 145.00 | 0.00 | 4.45 | 2.23 | % | 0.02 | 0 | 0 | 1.23 | -0.01 | 0.00 | -0.03 | 10/14/2025 3:59:52 PM EST | |||
| 150.00 | 0.00 | 4.50 | 2.25 | % | 0.01 | 0 | 0 | 1.17 | -0.01 | 0.00 | -0.03 | 10/14/2025 3:59:52 PM EST | |||
| 155.00 | 0.00 | 1.50 | 0.75 | % | 0.00 | 0 | 0 | 0.83 | -0.02 | 0.00 | -0.04 | 10/14/2025 3:59:52 PM EST | |||
| 160.00 | 0.00 | 1.55 | 0.78 | % | 0.00 | 0 | 0 | 0.79 | -0.02 | 0.00 | -0.05 | 10/14/2025 3:59:52 PM EST | |||
| 165.00 | 0.00 | 1.63 | 0.82 | % | 0.00 | 0 | 0 | 0.75 | -0.03 | 0.00 | -0.06 | 10/14/2025 3:59:52 PM EST | |||
| 170.00 | 0.00 | 2.05 | 1.03 | % | 0.01 | 0 | 0 | 0.74 | -0.04 | 0.00 | -0.07 | 10/14/2025 3:59:52 PM EST | |||
| 175.00 | 0.00 | 2.07 | 1.04 | % | 0.01 | 0 | 0 | 0.70 | -0.06 | 0.00 | -0.09 | 10/14/2025 3:59:52 PM EST | |||
| 180.00 | 0.00 | 2.87 | 1.44 | % | 0.01 | 0 | 0 | 0.70 | -0.07 | 0.00 | -0.10 | 10/14/2025 3:59:52 PM EST | |||
| 185.00 | 0.00 | 4.20 | 2.10 | % | 0.01 | 0 | 0 | 0.75 | -0.09 | 0.00 | -0.11 | 10/14/2025 3:59:52 PM EST | |||
| 190.00 | 2.04 | 4.45 | 3.25 | 2.58 | 0.00 | 0.00% | 0.02 | 0 | 7 | 0.62 | -0.11 | 0.00 | -0.13 | 10/14/2025 | 10/14/2025 3:59:52 PM EST |
| 195.00 | 1.43 | 4.95 | 3.19 | 3.66 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.57 | -0.14 | 0.00 | -0.15 | 10/14/2025 | 10/14/2025 3:59:52 PM EST |
| 200.00 | 1.92 | 5.40 | 3.66 | 3.65 | 0.00 | 0.00% | 0.02 | 0 | 153 | 0.55 | -0.16 | 0.00 | -0.16 | 10/13/2025 | 10/14/2025 3:59:52 PM EST |
| 205.00 | 4.30 | 8.30 | 6.30 | 5.60 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.62 | -0.19 | 0.01 | -0.17 | 10/14/2025 | 10/14/2025 3:59:52 PM EST |
| 210.00 | 3.05 | 9.00 | 6.03 | 6.01 | 0.00 | 0.00% | 0.03 | 0 | 14 | 0.55 | -0.22 | 0.01 | -0.19 | 10/14/2025 | 10/14/2025 3:59:52 PM EST |
| 215.00 | 4.15 | 8.60 | 6.38 | % | 0.03 | 0 | 0 | 0.51 | -0.25 | 0.01 | -0.19 | 10/14/2025 3:59:52 PM EST | |||
| 220.00 | 6.55 | 12.00 | 9.28 | 8.07 | 0.00 | 0.00% | 0.04 | 0 | 18 | 0.56 | -0.28 | 0.01 | -0.20 | 10/13/2025 | 10/14/2025 3:59:52 PM EST |
| 225.00 | 6.25 | 13.00 | 9.63 | 9.00 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.51 | -0.32 | 0.01 | -0.21 | 10/13/2025 | 10/14/2025 3:59:52 PM EST |
| 230.00 | 10.50 | 16.25 | 13.38 | 12.12 | 0.00 | 0.00% | 0.06 | 0 | 4 | 0.57 | -0.36 | 0.01 | -0.21 | 10/14/2025 | 10/14/2025 3:59:52 PM EST |
| 235.00 | 11.35 | 17.25 | 14.30 | 13.93 | 0.00 | 0.00% | 0.06 | 0 | 4 | 0.53 | -0.40 | 0.01 | -0.21 | 10/14/2025 | 10/14/2025 3:59:52 PM EST |
| 240.00 | 12.55 | 18.20 | 15.38 | 16.63 | 0.00 | 0.00% | 0.06 | 0 | 5 | 0.49 | -0.44 | 0.01 | -0.21 | 10/14/2025 | 10/14/2025 3:59:52 PM EST |
| 245.00 | 17.35 | 20.85 | 19.10 | 20.75 | 0.00 | 0.00% | 0.08 | 0 | 5 | 0.52 | -0.49 | 0.01 | -0.20 | 10/14/2025 | 10/14/2025 3:59:52 PM EST |
| 250.00 | 18.20 | 24.00 | 21.10 | 20.30 | 0.00 | 0.00% | 0.08 | 0 | 15 | 0.49 | -0.54 | 0.01 | -0.20 | 10/13/2025 | 10/14/2025 3:59:52 PM EST |
| 255.00 | 21.45 | 28.70 | 25.08 | % | 0.10 | 0 | 0 | 0.51 | -0.58 | 0.01 | -0.19 | 10/14/2025 3:59:52 PM EST | |||
| 260.00 | 25.55 | 32.00 | 28.78 | % | 0.11 | 0 | 0 | 0.52 | -0.63 | 0.01 | -0.18 | 10/14/2025 3:59:52 PM EST | |||
| 265.00 | 29.85 | 33.45 | 31.65 | % | 0.12 | 0 | 0 | 0.50 | -0.67 | 0.01 | -0.17 | 10/14/2025 3:59:52 PM EST | |||
| 270.00 | 32.90 | 38.40 | 35.65 | % | 0.13 | 0 | 0 | 0.51 | -0.71 | 0.01 | -0.16 | 10/14/2025 3:59:52 PM EST | |||
| 275.00 | 36.20 | 42.90 | 39.55 | % | 0.14 | 0 | 0 | 0.50 | -0.75 | 0.01 | -0.15 | 10/14/2025 3:59:52 PM EST | |||
| 280.00 | 39.05 | 46.65 | 42.85 | % | 0.15 | 0 | 0 | 0.48 | -0.78 | 0.01 | -0.14 | 10/14/2025 3:59:52 PM EST | |||
| 285.00 | 43.25 | 50.70 | 46.98 | % | 0.16 | 0 | 0 | 0.44 | -0.81 | 0.01 | -0.13 | 10/14/2025 3:59:52 PM EST | |||
| 290.00 | 48.50 | 55.00 | 51.75 | % | 0.18 | 0 | 0 | 0.47 | -0.83 | 0.01 | -0.13 | 10/14/2025 3:59:52 PM EST | |||
| 295.00 | 53.00 | 59.40 | 56.20 | % | 0.19 | 0 | 0 | 0.67 | -0.85 | 0.01 | -0.12 | 10/14/2025 3:59:52 PM EST | |||
| 300.00 | 56.75 | 62.10 | 59.43 | % | 0.20 | 0 | 0 | 0.61 | -0.87 | 0.01 | -0.11 | 10/14/2025 3:59:52 PM EST | |||
| 305.00 | 61.50 | 68.25 | 64.88 | % | 0.21 | 0 | 0 | 0.69 | -0.88 | 0.00 | -0.10 | 10/14/2025 3:59:52 PM EST | |||
| 310.00 | 66.00 | 73.00 | 69.50 | % | 0.22 | 0 | 0 | 0.72 | -0.91 | 0.00 | -0.08 | 10/14/2025 3:59:52 PM EST | |||
| 315.00 | 70.65 | 77.85 | 74.25 | % | 0.24 | 0 | 0 | 0.73 | -0.91 | 0.00 | -0.08 | 10/14/2025 3:59:52 PM EST | |||
| 320.00 | 75.55 | 82.55 | 79.05 | % | 0.25 | 0 | 0 | 0.70 | -0.93 | 0.00 | -0.07 | 10/14/2025 3:59:52 PM EST | |||
| 325.00 | 80.35 | 86.70 | 83.53 | % | 0.26 | 0 | 0 | 0.74 | -0.94 | 0.00 | -0.06 | 10/14/2025 3:59:52 PM EST | |||
| 330.00 | 85.30 | 91.15 | 88.23 | 85.00 | 0.00 | 0.00% | 0.27 | 0 | 1 | 0.72 | -0.94 | 0.00 | -0.06 | 10/13/2025 | 10/14/2025 3:59:52 PM EST |
| 335.00 | 90.15 | 96.50 | 93.33 | % | 0.28 | 0 | 0 | 0.78 | -0.96 | 0.00 | -0.05 | 10/14/2025 3:59:52 PM EST |