Options Chain for SNOWFLAKE INC COM SHS (SNOW) - $228.79 as of 12/5/2025 8:46:53 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 | 162.45 | 168.25 | 165.35 | % | 2.54 | 0 | 0 | 4.71 | 1.00 | 0.00 | 0.00 | 12/5/2025 4:00:03 PM EST | |||
| 70.00 | 157.45 | 163.15 | 160.30 | % | 2.29 | 0 | 0 | 4.34 | 1.00 | 0.00 | 0.00 | 12/5/2025 4:00:03 PM EST | |||
| 75.00 | 152.45 | 158.25 | 155.35 | % | 2.07 | 0 | 0 | 4.18 | 1.00 | 0.00 | 0.00 | 12/5/2025 4:00:03 PM EST | |||
| 80.00 | 147.45 | 153.25 | 150.35 | 148.95 | 0.00 | 0.00% | 1.88 | 0 | 5 | 3.94 | 1.00 | 0.00 | 0.00 | 9/19/2025 | 12/5/2025 4:00:03 PM EST |
| 85.00 | 142.45 | 148.30 | 145.38 | 139.95 | 0.00 | 0.00% | 1.71 | 0 | 3 | 3.80 | 1.00 | 0.00 | 0.00 | 9/5/2025 | 12/5/2025 4:00:03 PM EST |
| 90.00 | 137.50 | 143.25 | 140.38 | % | 1.56 | 0 | 0 | 3.51 | 1.00 | 0.00 | 0.00 | 12/5/2025 4:00:03 PM EST | |||
| 95.00 | 132.50 | 138.30 | 135.40 | 150.95 | 0.00 | 0.00% | 1.43 | 0 | 6 | 3.41 | 1.00 | 0.00 | 0.00 | 10/13/2025 | 12/5/2025 4:00:03 PM EST |
| 100.00 | 127.50 | 133.30 | 130.40 | 140.50 | 0.00 | 0.00% | 1.30 | 0 | 7 | 3.25 | 1.00 | 0.00 | 0.00 | 10/22/2025 | 12/5/2025 4:00:03 PM EST |
| 105.00 | 122.50 | 128.30 | 125.40 | 120.45 | 0.00 | 0.00% | 1.19 | 0 | 2 | 3.09 | 1.00 | 0.00 | 0.00 | 9/5/2025 | 12/5/2025 4:00:03 PM EST |
| 110.00 | 117.50 | 123.35 | 120.43 | 123.71 | 0.00 | 0.00% | 1.09 | 0 | 6 | 2.93 | 1.00 | 0.00 | 0.00 | 11/21/2025 | 12/5/2025 4:00:03 PM EST |
| 115.00 | 112.50 | 118.35 | 115.43 | 131.45 | 0.00 | 0.00% | 1.00 | 0 | 12 | 2.77 | 1.00 | 0.00 | 0.00 | 10/13/2025 | 12/5/2025 4:00:03 PM EST |
| 120.00 | 107.55 | 113.35 | 110.45 | 115.99 | 0.00 | 0.00% | 0.92 | 0 | 44 | 2.64 | 1.00 | 0.00 | 0.00 | 12/4/2025 | 12/5/2025 4:00:03 PM EST |
| 125.00 | 102.55 | 107.95 | 105.25 | 115.65 | 0.00 | 0.00% | 0.84 | 0 | 17 | 2.36 | 1.00 | 0.00 | 0.00 | 10/14/2025 | 12/5/2025 4:00:03 PM EST |
| 130.00 | 97.30 | 102.85 | 100.08 | 106.22 | 0.00 | 0.00% | 0.77 | 0 | 573 | 2.22 | 1.00 | 0.00 | 0.00 | 11/21/2025 | 12/5/2025 4:00:03 PM EST |
| 135.00 | 92.55 | 98.30 | 95.43 | 96.97 | -16.26 | -14.36% | 0.71 | 5 | 39 | 2.17 | 1.00 | 0.00 | 0.00 | 12/5/2025 | 12/5/2025 4:00:03 PM EST |
| 140.00 | 87.35 | 93.15 | 90.25 | 124.00 | 0.00 | 0.00% | 0.64 | 0 | 49 | 2.02 | 1.00 | 0.00 | 0.00 | 12/2/2025 | 12/5/2025 4:00:03 PM EST |
| 145.00 | 82.35 | 88.35 | 85.35 | 91.67 | 0.00 | 0.00% | 0.59 | 0 | 75 | 1.94 | 1.00 | 0.00 | 0.00 | 12/4/2025 | 12/5/2025 4:00:03 PM EST |
| 150.00 | 77.35 | 83.40 | 80.38 | 85.96 | 0.00 | 0.00% | 0.54 | 0 | 94 | 1.83 | 1.00 | 0.00 | 0.00 | 12/4/2025 | 12/5/2025 4:00:03 PM EST |
| 155.00 | 72.35 | 78.00 | 75.18 | 95.06 | 0.00 | 0.00% | 0.49 | 0 | 55 | 1.67 | 1.00 | 0.00 | 0.00 | 12/1/2025 | 12/5/2025 4:00:03 PM EST |
| 160.00 | 68.35 | 72.10 | 70.23 | 72.15 | -33.87 | -31.95% | 0.44 | 2 | 190 | 1.43 | 1.00 | 0.00 | 0.00 | 12/5/2025 | 12/5/2025 4:00:03 PM EST |
| 165.00 | 62.35 | 68.15 | 65.25 | 73.63 | 0.00 | 0.00% | 0.40 | 0 | 111 | 1.48 | 1.00 | 0.00 | 0.00 | 12/4/2025 | 12/5/2025 4:00:03 PM EST |
| 170.00 | 57.40 | 62.70 | 60.05 | 61.47 | -4.53 | -6.87% | 0.35 | 1 | 427 | 1.32 | 1.00 | 0.00 | 0.00 | 12/5/2025 | 12/5/2025 4:00:03 PM EST |
| 175.00 | 52.40 | 58.70 | 55.55 | 54.00 | -7.83 | -12.67% | 0.32 | 2 | 186 | 1.36 | 1.00 | 0.00 | -0.01 | 12/5/2025 | 12/5/2025 4:00:03 PM EST |
| 180.00 | 47.40 | 53.70 | 50.55 | 46.85 | -12.65 | -21.27% | 0.28 | 37 | 579 | 1.26 | 1.00 | 0.00 | -0.01 | 12/5/2025 | 12/5/2025 4:00:03 PM EST |
| 185.00 | 42.45 | 47.50 | 44.98 | 43.25 | -10.61 | -19.70% | 0.24 | 1 | 539 | 1.01 | 0.99 | 0.00 | -0.04 | 12/5/2025 | 12/5/2025 4:00:03 PM EST |
| 190.00 | 37.50 | 42.65 | 40.08 | 39.17 | -6.58 | -14.39% | 0.21 | 1 | 287 | 0.93 | 0.99 | 0.00 | -0.05 | 12/5/2025 | 12/5/2025 4:00:03 PM EST |
| 195.00 | 32.60 | 36.55 | 34.58 | 41.84 | 0.00 | 0.00% | 0.18 | 0 | 744 | 0.59 | 0.97 | 0.00 | -0.07 | 12/4/2025 | 12/5/2025 4:00:03 PM EST |
| 200.00 | 29.00 | 32.15 | 30.58 | 28.02 | -8.53 | -23.34% | 0.15 | 19 | 771 | 0.81 | 0.95 | 0.01 | -0.10 | 12/5/2025 | 12/5/2025 4:00:03 PM EST |
| 205.00 | 23.20 | 27.40 | 25.30 | 32.05 | 0.00 | 0.00% | 0.12 | 0 | 30 | 0.70 | 0.91 | 0.01 | -0.13 | 12/4/2025 | 12/5/2025 4:00:03 PM EST |
| 210.00 | 19.90 | 23.10 | 21.50 | 21.00 | -4.30 | -17.00% | 0.10 | 25 | 590 | 0.47 | 0.87 | 0.01 | -0.17 | 12/5/2025 | 12/5/2025 4:00:03 PM EST |
| 212.50 | 16.90 | 21.40 | 19.15 | 16.13 | -9.25 | -36.45% | 0.09 | 2 | 2 | 0.62 | 0.84 | 0.01 | -0.18 | 12/5/2025 | 12/5/2025 4:00:03 PM EST |
| 215.00 | 14.75 | 18.10 | 16.43 | 17.17 | -6.83 | -28.46% | 0.08 | 5 | 8 | 0.51 | 0.80 | 0.01 | -0.20 | 12/5/2025 | 12/5/2025 4:00:03 PM EST |
| 217.50 | 13.80 | 15.30 | 14.55 | 15.10 | % | 0.07 | 10 | 0 | 0.41 | 0.76 | 0.02 | -0.22 | 12/5/2025 | 12/5/2025 4:00:03 PM EST | |
| 220.00 | 11.35 | 13.40 | 12.38 | 13.45 | -4.45 | -24.86% | 0.06 | 346 | 1,162 | 0.39 | 0.72 | 0.02 | -0.23 | 12/5/2025 | 12/5/2025 4:00:03 PM EST |
| 222.50 | 10.55 | 10.85 | 10.70 | 10.83 | -6.22 | -36.49% | 0.05 | 294 | 17 | 0.39 | 0.67 | 0.02 | -0.24 | 12/5/2025 | 12/5/2025 4:00:03 PM EST |
| 225.00 | 9.00 | 9.55 | 9.28 | 9.43 | -4.92 | -34.29% | 0.04 | 248 | 21 | 0.39 | 0.61 | 0.02 | -0.25 | 12/5/2025 | 12/5/2025 4:00:03 PM EST |
| 227.50 | 7.45 | 8.15 | 7.80 | 8.60 | -4.40 | -33.85% | 0.03 | 200 | 38 | 0.39 | 0.56 | 0.02 | -0.26 | 12/5/2025 | 12/5/2025 4:00:03 PM EST |
| 230.00 | 6.30 | 6.85 | 6.58 | 6.30 | -4.35 | -40.85% | 0.03 | 622 | 5,290 | 0.39 | 0.50 | 0.02 | -0.26 | 12/5/2025 | 12/5/2025 4:00:03 PM EST |
| 232.50 | 5.35 | 5.85 | 5.60 | 5.50 | -3.90 | -41.49% | 0.02 | 351 | 37 | 0.39 | 0.44 | 0.02 | -0.26 | 12/5/2025 | 12/5/2025 4:00:03 PM EST |
| 235.00 | 4.35 | 4.90 | 4.63 | 4.69 | -3.71 | -44.17% | 0.02 | 578 | 232 | 0.39 | 0.39 | 0.02 | -0.25 | 12/5/2025 | 12/5/2025 4:00:03 PM EST |
| 237.50 | 3.60 | 4.00 | 3.80 | 3.80 | -3.20 | -45.72% | 0.02 | 120 | 298 | 0.39 | 0.33 | 0.02 | -0.24 | 12/5/2025 | 12/5/2025 4:00:03 PM EST |
| 240.00 | 3.00 | 3.05 | 3.03 | 3.05 | -2.95 | -49.17% | 0.01 | 1,594 | 3,452 | 0.39 | 0.29 | 0.02 | -0.23 | 12/5/2025 | 12/5/2025 4:00:03 PM EST |
| 242.50 | 2.39 | 2.73 | 2.56 | 2.61 | -2.79 | -51.67% | 0.01 | 266 | 307 | 0.40 | 0.25 | 0.02 | -0.22 | 12/5/2025 | 12/5/2025 4:00:03 PM EST |
| 245.00 | 1.93 | 2.23 | 2.08 | 2.15 | -2.21 | -50.69% | 0.01 | 205 | 373 | 0.40 | 0.21 | 0.02 | -0.20 | 12/5/2025 | 12/5/2025 4:00:03 PM EST |
| 247.50 | 1.59 | 1.88 | 1.74 | 1.78 | -2.17 | -54.94% | 0.01 | 133 | 124 | 0.41 | 0.18 | 0.01 | -0.18 | 12/5/2025 | 12/5/2025 4:00:03 PM EST |
| 250.00 | 1.30 | 1.52 | 1.41 | 1.47 | -1.73 | -54.07% | 0.01 | 1,593 | 3,444 | 0.41 | 0.15 | 0.01 | -0.17 | 12/5/2025 | 12/5/2025 4:00:03 PM EST |
| 252.50 | 1.08 | 1.31 | 1.20 | 1.25 | -1.40 | -52.83% | 0.00 | 91 | 234 | 0.42 | 0.13 | 0.01 | -0.15 | 12/5/2025 | 12/5/2025 4:00:03 PM EST |
| 255.00 | 0.85 | 1.08 | 0.97 | 1.02 | -1.34 | -56.78% | 0.00 | 106 | 818 | 0.43 | 0.11 | 0.01 | -0.14 | 12/5/2025 | 12/5/2025 4:00:03 PM EST |
| 257.50 | 0.74 | 0.94 | 0.84 | 0.71 | -1.50 | -67.88% | 0.00 | 12 | 237 | 0.44 | 0.09 | 0.01 | -0.12 | 12/5/2025 | 12/5/2025 4:00:03 PM EST |
| 260.00 | 0.65 | 0.77 | 0.71 | 0.72 | -1.04 | -59.10% | 0.00 | 506 | 2,826 | 0.45 | 0.08 | 0.01 | -0.11 | 12/5/2025 | 12/5/2025 4:00:03 PM EST |
| 262.50 | 0.54 | 0.69 | 0.62 | 0.57 | -0.88 | -60.69% | 0.00 | 44 | 112 | 0.46 | 0.07 | 0.01 | -0.10 | 12/5/2025 | 12/5/2025 4:00:03 PM EST |
| 265.00 | 0.46 | 0.59 | 0.53 | 0.52 | -0.76 | -59.38% | 0.00 | 274 | 625 | 0.46 | 0.06 | 0.01 | -0.09 | 12/5/2025 | 12/5/2025 4:00:03 PM EST |
| 267.50 | 0.38 | 0.61 | 0.50 | 0.50 | -0.65 | -56.53% | 0.00 | 49 | 380 | 0.48 | 0.05 | 0.00 | -0.08 | 12/5/2025 | 12/5/2025 4:00:03 PM EST |
| 270.00 | 0.31 | 0.40 | 0.36 | 0.40 | -0.63 | -61.17% | 0.00 | 264 | 2,633 | 0.47 | 0.04 | 0.00 | -0.07 | 12/5/2025 | 12/5/2025 4:00:03 PM EST |
| 272.50 | 0.01 | 0.89 | 0.45 | 0.84 | 0.00 | 0.00% | 0.00 | 0 | 38 | 0.45 | 0.03 | 0.00 | -0.06 | 12/4/2025 | 12/5/2025 4:00:03 PM EST |
| 275.00 | 0.26 | 0.67 | 0.47 | 0.43 | -0.30 | -41.10% | 0.00 | 116 | 4,832 | 0.54 | 0.02 | 0.00 | -0.04 | 12/5/2025 | 12/5/2025 4:00:03 PM EST |
| 277.50 | 0.00 | 0.79 | 0.40 | 0.72 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.62 | 0.02 | 0.00 | -0.03 | 12/4/2025 | 12/5/2025 4:00:03 PM EST |
| 280.00 | 0.15 | 0.62 | 0.39 | 0.21 | -0.40 | -65.58% | 0.00 | 607 | 4,186 | 0.55 | 0.01 | 0.00 | -0.03 | 12/5/2025 | 12/5/2025 4:00:03 PM EST |
| 282.50 | 0.02 | 0.63 | 0.33 | 0.02 | -0.48 | -96.00% | 0.00 | 1 | 12 | 0.52 | 0.01 | 0.00 | -0.03 | 12/5/2025 | 12/5/2025 4:00:03 PM EST |
| 285.00 | 0.02 | 0.59 | 0.31 | 0.13 | -0.27 | -67.50% | 0.00 | 36 | 985 | 0.53 | 0.01 | 0.00 | -0.03 | 12/5/2025 | 12/5/2025 4:00:03 PM EST |
| 287.50 | 0.02 | 0.42 | 0.22 | 0.14 | -0.34 | -70.84% | 0.00 | 4 | 24 | 0.53 | 0.01 | 0.00 | -0.02 | 12/5/2025 | 12/5/2025 4:00:03 PM EST |
| 290.00 | 0.05 | 0.22 | 0.14 | 0.12 | -0.18 | -60.00% | 0.00 | 145 | 4,843 | 0.54 | 0.01 | 0.00 | -0.02 | 12/5/2025 | 12/5/2025 4:00:03 PM EST |
| 292.50 | 0.00 | 0.29 | 0.15 | 0.08 | -5.89 | -98.66% | 0.00 | 1 | 67 | 0.63 | 0.00 | 0.00 | -0.01 | 12/5/2025 | 12/5/2025 4:00:03 PM EST |
| 295.00 | 0.00 | 0.27 | 0.14 | 0.23 | -0.08 | -25.81% | 0.00 | 10 | 3,313 | 0.64 | 0.00 | 0.00 | -0.01 | 12/5/2025 | 12/5/2025 4:00:03 PM EST |
| 297.50 | 0.00 | 0.65 | 0.33 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 121 | 0.76 | 0.00 | 0.00 | 0.00 | 12/4/2025 | 12/5/2025 4:00:03 PM EST |
| 300.00 | 0.03 | 0.19 | 0.11 | 0.08 | -0.12 | -60.00% | 0.00 | 346 | 3,458 | 0.58 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/5/2025 4:00:03 PM EST |
| 302.50 | 0.01 | 0.09 | 0.05 | 0.09 | -0.05 | -35.72% | 0.00 | 1 | 165 | 0.53 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/5/2025 4:00:03 PM EST |
| 305.00 | 0.00 | 0.60 | 0.30 | 0.11 | 0.00 | 0.00% | 0.00 | 1 | 127 | 0.81 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/5/2025 4:00:03 PM EST |
| 307.50 | 0.00 | 0.28 | 0.14 | 0.08 | -0.06 | -42.86% | 0.00 | 6 | 31 | 0.73 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/5/2025 4:00:03 PM EST |
| 310.00 | 0.00 | 0.05 | 0.03 | 0.11 | 0.00 | 0.00% | 0.00 | 238 | 4,207 | 0.60 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/5/2025 4:00:03 PM EST |
| 312.50 | 0.00 | 1.33 | 0.67 | 0.01 | -0.11 | -91.67% | 0.00 | 1 | 12 | 1.01 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/5/2025 4:00:03 PM EST |
| 315.00 | 0.00 | 0.62 | 0.31 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 210 | 0.88 | 0.00 | 0.00 | 0.00 | 12/4/2025 | 12/5/2025 4:00:03 PM EST |
| 317.50 | 0.00 | 0.63 | 0.32 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.90 | 0.00 | 0.00 | 0.00 | 12/4/2025 | 12/5/2025 4:00:03 PM EST |
| 320.00 | 0.01 | 0.10 | 0.06 | 0.03 | -0.03 | -50.00% | 0.00 | 32 | 1,008 | 0.60 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/5/2025 4:00:03 PM EST |
| 322.50 | 0.00 | 1.28 | 0.64 | 1.55 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.07 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/5/2025 4:00:03 PM EST |
| 325.00 | 0.00 | 0.10 | 0.05 | 0.12 | +0.02 | +20.00% | 0.00 | 1 | 14 | 0.73 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/5/2025 4:00:03 PM EST |
| 327.50 | 0.00 | 1.61 | 0.81 | % | 0.00 | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 12/5/2025 4:00:03 PM EST | |||
| 330.00 | 0.01 | 0.04 | 0.03 | 0.03 | -0.05 | -62.50% | 0.00 | 4 | 670 | 0.65 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/5/2025 4:00:03 PM EST |
| 332.50 | 0.00 | 1.29 | 0.65 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 13 | 1.15 | 0.00 | 0.00 | 0.00 | 12/4/2025 | 12/5/2025 4:00:03 PM EST |
| 335.00 | 0.00 | 1.18 | 0.59 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.15 | 0.00 | 0.00 | 0.00 | 12/4/2025 | 12/5/2025 4:00:03 PM EST |
| 337.50 | 0.00 | 0.57 | 0.29 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 41 | 1.02 | 0.00 | 0.00 | 0.00 | 12/4/2025 | 12/5/2025 4:00:03 PM EST |
| 340.00 | 0.01 | 0.30 | 0.16 | 0.03 | 0.00 | 0.00% | 0.00 | 13 | 562 | 0.80 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/5/2025 4:00:03 PM EST |
| 342.50 | 0.00 | 1.17 | 0.59 | % | 0.00 | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 12/5/2025 4:00:03 PM EST | |||
| 345.00 | 0.00 | 2.06 | 1.03 | % | 0.00 | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 12/5/2025 4:00:03 PM EST | |||
| 350.00 | 0.00 | 0.22 | 0.11 | 0.23 | +0.22 | +2,200.00% | 0.00 | 2 | 441 | 0.96 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/5/2025 4:00:03 PM EST |
| 355.00 | 0.00 | 0.03 | 0.02 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.79 | 0.00 | 0.00 | 0.00 | 12/4/2025 | 12/5/2025 4:00:03 PM EST |
| 360.00 | 0.00 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 62 | 0.81 | 0.00 | 0.00 | 0.00 | 12/4/2025 | 12/5/2025 4:00:03 PM EST |
| 365.00 | 0.00 | 0.03 | 0.02 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.83 | 0.00 | 0.00 | 0.00 | 12/4/2025 | 12/5/2025 4:00:03 PM EST |
| 370.00 | 0.00 | 0.57 | 0.29 | 0.01 | -0.22 | -95.66% | 0.00 | 1 | 79 | 1.21 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/5/2025 4:00:03 PM EST |
| 375.00 | 0.00 | 1.65 | 0.83 | % | 0.00 | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 12/5/2025 4:00:03 PM EST | |||
| 380.00 | 0.00 | 0.22 | 0.11 | 0.02 | -0.18 | -90.00% | 0.00 | 12 | 44 | 1.11 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/5/2025 4:00:03 PM EST |
| 385.00 | 0.00 | 2.44 | 1.22 | % | 0.00 | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 12/5/2025 4:00:03 PM EST | |||
| 390.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 149 | 0.86 | 0.00 | 0.00 | 0.00 | 12/4/2025 | 12/5/2025 4:00:03 PM EST |
| 395.00 | 0.00 | 0.47 | 0.24 | % | 0.00 | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 12/5/2025 4:00:03 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 | 0.04 | 0.02 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 65 | 2.31 | 0.00 | 0.00 | 0.00 | 10/22/2025 | 12/5/2025 4:00:03 PM EST |
| 70.00 | 0.00 | 0.40 | 0.20 | 2.00 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.85 | 0.00 | 0.00 | 0.00 | 4/16/2025 | 12/5/2025 4:00:03 PM EST |
| 75.00 | 0.00 | 0.61 | 0.31 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 273 | 2.87 | 0.00 | 0.00 | 0.00 | 10/16/2025 | 12/5/2025 4:00:03 PM EST |
| 80.00 | 0.00 | 0.71 | 0.36 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 27 | 2.78 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 12/5/2025 4:00:03 PM EST |
| 85.00 | 0.00 | 3.00 | 1.50 | 0.02 | 0.00 | 0.00% | 0.02 | 0 | 89 | 3.50 | 0.00 | 0.00 | 0.00 | 9/24/2025 | 12/5/2025 4:00:03 PM EST |
| 90.00 | 0.00 | 3.00 | 1.50 | 0.26 | 0.00 | 0.00% | 0.02 | 0 | 42 | 3.32 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 12/5/2025 4:00:03 PM EST |
| 95.00 | 0.00 | 3.00 | 1.50 | 0.24 | 0.00 | 0.00% | 0.02 | 0 | 238 | 3.15 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 12/5/2025 4:00:03 PM EST |
| 100.00 | 0.00 | 2.18 | 1.09 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 110 | 2.78 | 0.00 | 0.00 | 0.00 | 10/31/2025 | 12/5/2025 4:00:03 PM EST |
| 105.00 | 0.00 | 0.91 | 0.46 | 0.56 | 0.00 | 0.00% | 0.00 | 0 | 672 | 2.21 | 0.00 | 0.00 | 0.00 | 8/15/2025 | 12/5/2025 4:00:03 PM EST |
| 110.00 | 0.00 | 0.05 | 0.03 | 0.05 | +0.03 | +150.00% | 0.00 | 3 | 2,034 | 1.41 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/5/2025 4:00:03 PM EST |
| 115.00 | 0.00 | 0.22 | 0.11 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 98 | 1.59 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 12/5/2025 4:00:03 PM EST |
| 120.00 | 0.00 | 0.06 | 0.03 | 0.68 | 0.00 | 0.00% | 0.00 | 0 | 2,014 | 1.28 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 12/5/2025 4:00:03 PM EST |
| 125.00 | 0.00 | 0.04 | 0.02 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 189 | 1.16 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/5/2025 4:00:03 PM EST |
| 130.00 | 0.00 | 0.93 | 0.47 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 248 | 1.67 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/5/2025 4:00:03 PM EST |
| 135.00 | 0.01 | 0.12 | 0.07 | 0.01 | -0.02 | -66.67% | 0.00 | 10 | 190 | 0.94 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/5/2025 4:00:03 PM EST |
| 140.00 | 0.00 | 0.87 | 0.44 | 0.04 | -0.01 | -20.00% | 0.00 | 1 | 373 | 1.47 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/5/2025 4:00:03 PM EST |
| 145.00 | 0.00 | 0.49 | 0.25 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 235 | 1.24 | 0.00 | 0.00 | 0.00 | 10/24/2025 | 12/5/2025 4:00:03 PM EST |
| 150.00 | 0.01 | 0.25 | 0.13 | 0.03 | -0.01 | -25.00% | 0.00 | 1 | 309 | 0.77 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/5/2025 4:00:03 PM EST |
| 155.00 | 0.00 | 0.96 | 0.48 | 0.74 | 0.00 | 0.00% | 0.00 | 0 | 645 | 1.23 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 12/5/2025 4:00:03 PM EST |
| 160.00 | 0.00 | 0.61 | 0.31 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 952 | 1.05 | 0.00 | 0.00 | 0.00 | 12/4/2025 | 12/5/2025 4:00:03 PM EST |
| 165.00 | 0.00 | 0.61 | 0.31 | 0.87 | 0.00 | 0.00% | 0.00 | 0 | 302 | 0.97 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 12/5/2025 4:00:03 PM EST |
| 170.00 | 0.00 | 0.31 | 0.16 | 0.01 | -0.05 | -83.34% | 0.00 | 4 | 349 | 0.80 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/5/2025 4:00:03 PM EST |
| 175.00 | 0.01 | 0.20 | 0.11 | 0.08 | -0.02 | -20.00% | 0.00 | 11 | 728 | 0.58 | 0.00 | 0.00 | -0.01 | 12/5/2025 | 12/5/2025 4:00:03 PM EST |
| 180.00 | 0.00 | 0.12 | 0.06 | 0.12 | +0.07 | +140.00% | 0.00 | 10 | 987 | 0.57 | 0.00 | 0.00 | -0.01 | 12/5/2025 | 12/5/2025 4:00:03 PM EST |
| 185.00 | 0.05 | 0.40 | 0.23 | 0.12 | +0.03 | +33.34% | 0.00 | 1 | 1,448 | 0.55 | -0.01 | 0.00 | -0.04 | 12/5/2025 | 12/5/2025 4:00:03 PM EST |
| 190.00 | 0.08 | 0.30 | 0.19 | 0.09 | -0.05 | -35.72% | 0.00 | 20 | 539 | 0.48 | -0.01 | 0.00 | -0.05 | 12/5/2025 | 12/5/2025 4:00:03 PM EST |
| 195.00 | 0.14 | 0.20 | 0.17 | 0.18 | 0.00 | 0.00% | 0.00 | 25 | 637 | 0.42 | -0.03 | 0.00 | -0.07 | 12/5/2025 | 12/5/2025 4:00:03 PM EST |
| 200.00 | 0.20 | 0.36 | 0.28 | 0.33 | +0.03 | +10.00% | 0.00 | 359 | 3,768 | 0.40 | -0.05 | 0.01 | -0.10 | 12/5/2025 | 12/5/2025 4:00:03 PM EST |
| 205.00 | 0.55 | 0.64 | 0.60 | 0.51 | -0.10 | -16.40% | 0.00 | 211 | 2,081 | 0.40 | -0.09 | 0.01 | -0.13 | 12/5/2025 | 12/5/2025 4:00:03 PM EST |
| 210.00 | 0.97 | 1.14 | 1.06 | 0.93 | +0.04 | +4.50% | 0.01 | 463 | 1,674 | 0.39 | -0.13 | 0.01 | -0.17 | 12/5/2025 | 12/5/2025 4:00:03 PM EST |
| 212.50 | 1.34 | 1.53 | 1.44 | 1.29 | +0.13 | +11.21% | 0.01 | 81 | 81 | 0.39 | -0.16 | 0.01 | -0.18 | 12/5/2025 | 12/5/2025 4:00:03 PM EST |
| 215.00 | 1.75 | 1.95 | 1.85 | 1.76 | +0.26 | +17.34% | 0.01 | 400 | 699 | 0.39 | -0.20 | 0.01 | -0.20 | 12/5/2025 | 12/5/2025 4:00:03 PM EST |
| 217.50 | 2.30 | 2.61 | 2.46 | 2.34 | +0.48 | +25.81% | 0.01 | 235 | 280 | 0.39 | -0.24 | 0.02 | -0.22 | 12/5/2025 | 12/5/2025 4:00:03 PM EST |
| 220.00 | 2.96 | 3.25 | 3.11 | 3.05 | +0.55 | +22.00% | 0.01 | 717 | 2,809 | 0.38 | -0.28 | 0.02 | -0.23 | 12/5/2025 | 12/5/2025 4:00:03 PM EST |
| 222.50 | 3.70 | 4.05 | 3.88 | 3.45 | +0.22 | +6.82% | 0.02 | 82 | 173 | 0.38 | -0.33 | 0.02 | -0.24 | 12/5/2025 | 12/5/2025 4:00:03 PM EST |
| 225.00 | 4.60 | 5.05 | 4.83 | 4.73 | +0.92 | +24.15% | 0.02 | 248 | 392 | 0.38 | -0.39 | 0.02 | -0.25 | 12/5/2025 | 12/5/2025 4:00:03 PM EST |
| 227.50 | 5.70 | 6.25 | 5.98 | 5.72 | +1.27 | +28.54% | 0.03 | 154 | 302 | 0.38 | -0.44 | 0.02 | -0.26 | 12/5/2025 | 12/5/2025 4:00:03 PM EST |
| 230.00 | 7.00 | 7.50 | 7.25 | 7.25 | +1.63 | +29.01% | 0.03 | 878 | 2,957 | 0.38 | -0.50 | 0.02 | -0.26 | 12/5/2025 | 12/5/2025 4:00:03 PM EST |
| 232.50 | 8.20 | 8.85 | 8.53 | 7.89 | +1.30 | +19.73% | 0.04 | 237 | 70 | 0.37 | -0.56 | 0.02 | -0.26 | 12/5/2025 | 12/5/2025 4:00:03 PM EST |
| 235.00 | 9.85 | 10.45 | 10.15 | 10.08 | +2.09 | +26.16% | 0.04 | 311 | 627 | 0.38 | -0.61 | 0.02 | -0.25 | 12/5/2025 | 12/5/2025 4:00:03 PM EST |
| 237.50 | 11.50 | 12.15 | 11.83 | 10.92 | +1.72 | +18.70% | 0.05 | 42 | 99 | 0.38 | -0.67 | 0.02 | -0.24 | 12/5/2025 | 12/5/2025 4:00:03 PM EST |
| 240.00 | 13.25 | 14.00 | 13.63 | 13.13 | +2.38 | +22.14% | 0.06 | 142 | 2,575 | 0.38 | -0.71 | 0.02 | -0.23 | 12/5/2025 | 12/5/2025 4:00:03 PM EST |
| 242.50 | 14.55 | 16.55 | 15.55 | 15.70 | +3.74 | +31.28% | 0.06 | 81 | 99 | 0.37 | -0.75 | 0.02 | -0.22 | 12/5/2025 | 12/5/2025 4:00:03 PM EST |
| 245.00 | 17.60 | 18.50 | 18.05 | 17.60 | +3.50 | +24.83% | 0.07 | 43 | 192 | 0.40 | -0.79 | 0.02 | -0.20 | 12/5/2025 | 12/5/2025 4:00:03 PM EST |
| 247.50 | 17.35 | 20.60 | 18.98 | 21.37 | +5.67 | +36.12% | 0.08 | 3 | 154 | 0.49 | -0.82 | 0.01 | -0.18 | 12/5/2025 | 12/5/2025 4:00:03 PM EST |
| 250.00 | 20.80 | 22.55 | 21.68 | 21.40 | +3.39 | +18.83% | 0.09 | 106 | 3,068 | 0.45 | -0.85 | 0.01 | -0.17 | 12/5/2025 | 12/5/2025 4:00:03 PM EST |
| 252.50 | 22.80 | 25.80 | 24.30 | 24.50 | +4.50 | +22.50% | 0.10 | 2 | 225 | 0.57 | -0.87 | 0.01 | -0.15 | 12/5/2025 | 12/5/2025 4:00:03 PM EST |
| 255.00 | 24.25 | 27.80 | 26.03 | 29.45 | +7.85 | +36.35% | 0.10 | 76 | 1,161 | 0.57 | -0.89 | 0.01 | -0.14 | 12/5/2025 | 12/5/2025 4:00:03 PM EST |
| 257.50 | 26.60 | 30.60 | 28.60 | 29.29 | +5.29 | +22.05% | 0.11 | 1 | 86 | 0.63 | -0.91 | 0.01 | -0.12 | 12/5/2025 | 12/5/2025 4:00:03 PM EST |
| 260.00 | 29.60 | 32.65 | 31.13 | 31.00 | +5.54 | +21.76% | 0.12 | 37 | 2,234 | 0.76 | -0.92 | 0.01 | -0.11 | 12/5/2025 | 12/5/2025 4:00:03 PM EST |
| 262.50 | 30.20 | 35.60 | 32.90 | 30.67 | +5.22 | +20.52% | 0.13 | 4 | 9 | 0.69 | -0.93 | 0.01 | -0.10 | 12/5/2025 | 12/5/2025 4:00:03 PM EST |
| 265.00 | 32.70 | 36.90 | 34.80 | 35.50 | +5.25 | +17.36% | 0.13 | 4 | 251 | 0.80 | -0.94 | 0.01 | -0.09 | 12/5/2025 | 12/5/2025 4:00:03 PM EST |
| 267.50 | 34.60 | 40.45 | 37.53 | 40.65 | +7.65 | +23.19% | 0.14 | 3 | 13 | 0.74 | -0.95 | 0.00 | -0.08 | 12/5/2025 | 12/5/2025 4:00:03 PM EST |
| 270.00 | 38.15 | 43.10 | 40.63 | 41.37 | +6.47 | +18.54% | 0.15 | 11 | 810 | 0.78 | -0.96 | 0.00 | -0.07 | 12/5/2025 | 12/5/2025 4:00:03 PM EST |
| 272.50 | 39.95 | 45.35 | 42.65 | 17.65 | 0.00 | 0.00% | 0.16 | 0 | 1 | 0.79 | -0.97 | 0.00 | -0.06 | 12/3/2025 | 12/5/2025 4:00:03 PM EST |
| 275.00 | 41.95 | 47.80 | 44.88 | 37.50 | 0.00 | 0.00% | 0.16 | 0 | 71 | 0.81 | -0.98 | 0.00 | -0.04 | 12/4/2025 | 12/5/2025 4:00:03 PM EST |
| 277.50 | 45.00 | 50.25 | 47.63 | % | 0.17 | 0 | 0 | 0.83 | -0.98 | 0.00 | -0.03 | 12/5/2025 4:00:03 PM EST | |||
| 280.00 | 48.40 | 52.55 | 50.48 | 51.23 | +7.16 | +16.25% | 0.18 | 2 | 862 | 0.84 | -0.99 | 0.00 | -0.03 | 12/5/2025 | 12/5/2025 4:00:03 PM EST |
| 282.50 | 49.90 | 55.20 | 52.55 | 53.50 | % | 0.19 | 2 | 0 | 0.88 | -0.99 | 0.00 | -0.03 | 12/5/2025 | 12/5/2025 4:00:03 PM EST | |
| 285.00 | 52.00 | 57.70 | 54.85 | 49.38 | 0.00 | 0.00% | 0.19 | 0 | 3 | 0.90 | -0.99 | 0.00 | -0.03 | 12/4/2025 | 12/5/2025 4:00:03 PM EST |
| 287.50 | 54.45 | 60.20 | 57.33 | % | 0.20 | 0 | 0 | 0.93 | -0.99 | 0.00 | -0.02 | 12/5/2025 4:00:03 PM EST | |||
| 290.00 | 56.65 | 62.95 | 59.80 | 29.50 | 0.00 | 0.00% | 0.21 | 0 | 62 | 0.98 | -0.99 | 0.00 | -0.02 | 12/3/2025 | 12/5/2025 4:00:03 PM EST |
| 292.50 | 59.95 | 65.20 | 62.58 | % | 0.21 | 0 | 0 | 0.98 | -1.00 | 0.00 | -0.01 | 12/5/2025 4:00:03 PM EST | |||
| 295.00 | 62.40 | 67.70 | 65.05 | 39.60 | 0.00 | 0.00% | 0.22 | 0 | 0 | 1.00 | -1.00 | 0.00 | -0.01 | 12/3/2025 | 12/5/2025 4:00:03 PM EST |
| 297.50 | 64.40 | 70.20 | 67.30 | % | 0.23 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 12/5/2025 4:00:03 PM EST | |||
| 300.00 | 67.50 | 72.70 | 70.10 | 37.89 | 0.00 | 0.00% | 0.23 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 12/3/2025 | 12/5/2025 4:00:03 PM EST |
| 302.50 | 69.40 | 75.20 | 72.30 | % | 0.24 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 12/5/2025 4:00:03 PM EST | |||
| 305.00 | 71.90 | 77.70 | 74.80 | % | 0.25 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 12/5/2025 4:00:03 PM EST | |||
| 307.50 | 75.05 | 80.20 | 77.63 | % | 0.25 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 12/5/2025 4:00:03 PM EST | |||
| 310.00 | 76.90 | 82.70 | 79.80 | 71.65 | 0.00 | 0.00% | 0.26 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 12/4/2025 | 12/5/2025 4:00:03 PM EST |
| 312.50 | 79.55 | 85.20 | 82.38 | 74.17 | 0.00 | 0.00% | 0.26 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 12/4/2025 | 12/5/2025 4:00:03 PM EST |
| 315.00 | 81.90 | 87.70 | 84.80 | % | 0.27 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 12/5/2025 4:00:03 PM EST | |||
| 317.50 | 84.40 | 90.20 | 87.30 | % | 0.27 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 12/5/2025 4:00:03 PM EST | |||
| 320.00 | 87.55 | 92.70 | 90.13 | 84.35 | 0.00 | 0.00% | 0.28 | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 12/4/2025 | 12/5/2025 4:00:03 PM EST |
| 322.50 | 89.40 | 95.20 | 92.30 | % | 0.29 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 12/5/2025 4:00:03 PM EST | |||
| 325.00 | 92.45 | 97.70 | 95.08 | % | 0.29 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 12/5/2025 4:00:03 PM EST | |||
| 327.50 | 95.15 | 100.20 | 97.68 | % | 0.30 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 12/5/2025 4:00:03 PM EST | |||
| 330.00 | 97.35 | 102.70 | 100.03 | 85.90 | 0.00 | 0.00% | 0.30 | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 11/25/2025 | 12/5/2025 4:00:03 PM EST |
| 332.50 | 100.05 | 105.20 | 102.63 | % | 0.31 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 12/5/2025 4:00:03 PM EST | |||
| 335.00 | 101.90 | 107.70 | 104.80 | % | 0.31 | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 12/5/2025 4:00:03 PM EST | |||
| 337.50 | 104.85 | 110.20 | 107.53 | % | 0.32 | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 12/5/2025 4:00:03 PM EST | |||
| 340.00 | 107.35 | 112.70 | 110.03 | 102.30 | 0.00 | 0.00% | 0.32 | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 12/4/2025 | 12/5/2025 4:00:03 PM EST |
| 342.50 | 109.85 | 115.20 | 112.53 | 104.82 | 0.00 | 0.00% | 0.33 | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 12/4/2025 | 12/5/2025 4:00:03 PM EST |
| 345.00 | 112.90 | 117.70 | 115.30 | % | 0.33 | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 12/5/2025 4:00:03 PM EST | |||
| 350.00 | 117.35 | 122.70 | 120.03 | % | 0.34 | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 12/5/2025 4:00:03 PM EST | |||
| 355.00 | 121.90 | 127.70 | 124.80 | % | 0.35 | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 12/5/2025 4:00:03 PM EST | |||
| 360.00 | 126.90 | 132.70 | 129.80 | % | 0.36 | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 12/5/2025 4:00:03 PM EST | |||
| 365.00 | 132.50 | 137.70 | 135.10 | % | 0.37 | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 12/5/2025 4:00:03 PM EST | |||
| 370.00 | 137.25 | 142.70 | 139.98 | % | 0.38 | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 12/5/2025 4:00:03 PM EST | |||
| 375.00 | 142.20 | 147.70 | 144.95 | % | 0.39 | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 12/5/2025 4:00:03 PM EST | |||
| 380.00 | 147.10 | 152.70 | 149.90 | % | 0.39 | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 12/5/2025 4:00:03 PM EST | |||
| 385.00 | 152.65 | 157.70 | 155.18 | % | 0.40 | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 12/5/2025 4:00:03 PM EST | |||
| 390.00 | 156.90 | 162.70 | 159.80 | % | 0.41 | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 12/5/2025 4:00:03 PM EST | |||
| 395.00 | 161.90 | 167.70 | 164.80 | % | 0.42 | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 12/5/2025 4:00:03 PM EST |