Options Chain for SNOWFLAKE INC COM SHS (SNOW) - $258.53 as of 10/27/2025 4:05:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 125.00 | 137.45 | 145.90 | 141.68 | % | 1.13 | 0 | 0 | 1.72 | 1.00 | 0.00 | 0.00 | 10/27/2025 3:59:47 PM EST | |||
| 130.00 | 132.90 | 140.95 | 136.93 | % | 1.05 | 0 | 0 | 1.65 | 1.00 | 0.00 | 0.00 | 10/27/2025 3:59:47 PM EST | |||
| 135.00 | 127.75 | 136.00 | 131.88 | % | 0.98 | 0 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 10/27/2025 3:59:47 PM EST | |||
| 140.00 | 123.00 | 131.00 | 127.00 | % | 0.91 | 0 | 0 | 1.51 | 1.00 | 0.00 | -0.01 | 10/27/2025 3:59:47 PM EST | |||
| 145.00 | 117.60 | 126.05 | 121.83 | % | 0.84 | 0 | 0 | 1.44 | 1.00 | 0.00 | -0.02 | 10/27/2025 3:59:47 PM EST | |||
| 150.00 | 113.10 | 121.10 | 117.10 | % | 0.78 | 0 | 0 | 1.38 | 1.00 | 0.00 | -0.02 | 10/27/2025 3:59:47 PM EST | |||
| 155.00 | 108.15 | 116.15 | 112.15 | % | 0.72 | 0 | 0 | 1.32 | 1.00 | 0.00 | -0.02 | 10/27/2025 3:59:47 PM EST | |||
| 160.00 | 103.00 | 111.25 | 107.13 | % | 0.67 | 0 | 0 | 1.26 | 0.99 | 0.00 | -0.03 | 10/27/2025 3:59:47 PM EST | |||
| 165.00 | 98.30 | 106.35 | 102.33 | % | 0.62 | 0 | 0 | 1.20 | 0.99 | 0.00 | -0.03 | 10/27/2025 3:59:47 PM EST | |||
| 170.00 | 93.20 | 101.45 | 97.33 | % | 0.57 | 0 | 0 | 1.15 | 0.99 | 0.00 | -0.04 | 10/27/2025 3:59:47 PM EST | |||
| 175.00 | 88.55 | 96.55 | 92.55 | % | 0.53 | 0 | 0 | 1.02 | 0.99 | 0.00 | -0.04 | 10/27/2025 3:59:47 PM EST | |||
| 180.00 | 83.70 | 91.75 | 87.73 | % | 0.49 | 0 | 0 | 0.97 | 0.98 | 0.00 | -0.06 | 10/27/2025 3:59:47 PM EST | |||
| 185.00 | 79.95 | 86.00 | 82.98 | % | 0.45 | 0 | 0 | 0.94 | 0.97 | 0.00 | -0.06 | 10/27/2025 3:59:47 PM EST | |||
| 190.00 | 74.15 | 82.25 | 78.20 | % | 0.41 | 0 | 0 | 0.89 | 0.96 | 0.00 | -0.09 | 10/27/2025 3:59:47 PM EST | |||
| 195.00 | 69.45 | 77.55 | 73.50 | % | 0.38 | 0 | 0 | 0.85 | 0.95 | 0.00 | -0.10 | 10/27/2025 3:59:47 PM EST | |||
| 200.00 | 64.80 | 72.90 | 68.85 | 58.00 | 0.00 | 0.00% | 0.34 | 0 | 3 | 0.83 | 0.94 | 0.00 | -0.11 | 10/24/2025 | 10/27/2025 3:59:47 PM EST |
| 205.00 | 61.20 | 66.65 | 63.93 | % | 0.31 | 0 | 0 | 0.76 | 0.91 | 0.00 | -0.14 | 10/27/2025 3:59:47 PM EST | |||
| 210.00 | 56.70 | 62.65 | 59.68 | % | 0.28 | 0 | 0 | 0.76 | 0.90 | 0.00 | -0.14 | 10/27/2025 3:59:47 PM EST | |||
| 215.00 | 52.20 | 58.60 | 55.40 | % | 0.26 | 0 | 0 | 0.76 | 0.89 | 0.00 | -0.15 | 10/27/2025 3:59:47 PM EST | |||
| 220.00 | 47.90 | 54.00 | 50.95 | 44.42 | 0.00 | 0.00% | 0.23 | 0 | 2 | 0.54 | 0.87 | 0.00 | -0.16 | 10/24/2025 | 10/27/2025 3:59:47 PM EST |
| 225.00 | 43.70 | 49.85 | 46.78 | 38.50 | 0.00 | 0.00% | 0.21 | 0 | 1 | 0.56 | 0.84 | 0.00 | -0.18 | 10/24/2025 | 10/27/2025 3:59:47 PM EST |
| 230.00 | 39.65 | 45.85 | 42.75 | 34.64 | 0.00 | 0.00% | 0.19 | 0 | 4 | 0.56 | 0.82 | 0.01 | -0.19 | 10/24/2025 | 10/27/2025 3:59:47 PM EST |
| 235.00 | 36.15 | 41.35 | 38.75 | 37.25 | +9.10 | +32.33% | 0.16 | 3 | 3 | 0.56 | 0.79 | 0.01 | -0.20 | 10/27/2025 | 10/27/2025 3:59:47 PM EST |
| 240.00 | 32.30 | 38.15 | 35.23 | 33.33 | +3.70 | +12.49% | 0.15 | 3 | 3 | 0.56 | 0.75 | 0.01 | -0.22 | 10/27/2025 | 10/27/2025 3:59:47 PM EST |
| 245.00 | 27.85 | 35.10 | 31.48 | 26.42 | 0.00 | 0.00% | 0.13 | 0 | 0 | 0.55 | 0.72 | 0.01 | -0.23 | 10/24/2025 | 10/27/2025 3:59:47 PM EST |
| 250.00 | 25.90 | 31.35 | 28.63 | 30.65 | +10.25 | +50.25% | 0.11 | 1 | 51 | 0.56 | 0.68 | 0.01 | -0.24 | 10/27/2025 | 10/27/2025 3:59:47 PM EST |
| 255.00 | 22.15 | 27.90 | 25.03 | 21.00 | 0.00 | 0.00% | 0.10 | 0 | 105 | 0.54 | 0.64 | 0.01 | -0.24 | 10/24/2025 | 10/27/2025 3:59:47 PM EST |
| 260.00 | 21.30 | 24.45 | 22.88 | 18.07 | 0.00 | 0.00% | 0.09 | 0 | 5 | 0.55 | 0.60 | 0.01 | -0.25 | 10/24/2025 | 10/27/2025 3:59:47 PM EST |
| 265.00 | 19.00 | 21.00 | 20.00 | 20.40 | +4.58 | +28.96% | 0.08 | 5 | 4 | 0.54 | 0.55 | 0.01 | -0.25 | 10/27/2025 | 10/27/2025 3:59:47 PM EST |
| 270.00 | 15.15 | 19.00 | 17.08 | 18.00 | +4.60 | +34.33% | 0.06 | 9 | 4 | 0.53 | 0.51 | 0.01 | -0.25 | 10/27/2025 | 10/27/2025 3:59:47 PM EST |
| 275.00 | 12.75 | 18.10 | 15.43 | 15.47 | +3.38 | +27.96% | 0.06 | 34 | 51 | 0.54 | 0.47 | 0.01 | -0.25 | 10/27/2025 | 10/27/2025 3:59:47 PM EST |
| 280.00 | 11.75 | 14.60 | 13.18 | 13.19 | +2.74 | +26.22% | 0.05 | 43 | 42 | 0.53 | 0.43 | 0.01 | -0.25 | 10/27/2025 | 10/27/2025 3:59:47 PM EST |
| 285.00 | 9.40 | 14.40 | 11.90 | % | 0.04 | 0 | 0 | 0.54 | 0.39 | 0.01 | -0.24 | 10/27/2025 3:59:47 PM EST | |||
| 290.00 | 9.15 | 11.55 | 10.35 | % | 0.04 | 0 | 0 | 0.54 | 0.35 | 0.01 | -0.23 | 10/27/2025 3:59:47 PM EST | |||
| 295.00 | 6.25 | 9.65 | 7.95 | % | 0.03 | 0 | 0 | 0.51 | 0.32 | 0.01 | -0.22 | 10/27/2025 3:59:47 PM EST | |||
| 300.00 | 6.50 | 9.60 | 8.05 | 7.43 | +1.43 | +23.84% | 0.03 | 54 | 882 | 0.55 | 0.28 | 0.01 | -0.21 | 10/27/2025 | 10/27/2025 3:59:47 PM EST |
| 305.00 | 3.20 | 7.55 | 5.38 | % | 0.02 | 0 | 0 | 0.49 | 0.25 | 0.01 | -0.20 | 10/27/2025 3:59:47 PM EST | |||
| 310.00 | 2.85 | 7.35 | 5.10 | 3.57 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.51 | 0.23 | 0.01 | -0.19 | 10/24/2025 | 10/27/2025 3:59:47 PM EST |
| 315.00 | 2.95 | 7.00 | 4.98 | % | 0.02 | 0 | 0 | 0.54 | 0.20 | 0.01 | -0.18 | 10/27/2025 3:59:47 PM EST | |||
| 320.00 | 3.60 | 6.05 | 4.83 | 3.80 | % | 0.02 | 1 | 0 | 0.57 | 0.18 | 0.01 | -0.16 | 10/27/2025 | 10/27/2025 3:59:47 PM EST | |
| 325.00 | 1.80 | 6.85 | 4.33 | % | 0.01 | 0 | 0 | 0.56 | 0.16 | 0.01 | -0.15 | 10/27/2025 3:59:47 PM EST | |||
| 330.00 | 0.27 | 6.35 | 3.31 | % | 0.01 | 0 | 0 | 0.51 | 0.14 | 0.00 | -0.14 | 10/27/2025 3:59:47 PM EST | |||
| 335.00 | 0.95 | 3.80 | 2.38 | % | 0.01 | 0 | 0 | 0.52 | 0.12 | 0.00 | -0.13 | 10/27/2025 3:59:47 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 | 3.60 | 1.80 | % | 0.01 | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 10/27/2025 3:59:47 PM EST | |||
| 130.00 | 0.00 | 4.30 | 2.15 | % | 0.02 | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 10/27/2025 3:59:47 PM EST | |||
| 135.00 | 0.00 | 4.30 | 2.15 | % | 0.02 | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 10/27/2025 3:59:47 PM EST | |||
| 140.00 | 0.00 | 1.80 | 0.90 | % | 0.01 | 0 | 0 | 1.24 | 0.00 | 0.00 | -0.01 | 10/27/2025 3:59:47 PM EST | |||
| 145.00 | 0.00 | 1.70 | 0.85 | % | 0.01 | 0 | 0 | 1.14 | 0.00 | 0.00 | -0.02 | 10/27/2025 3:59:47 PM EST | |||
| 150.00 | 0.00 | 2.10 | 1.05 | % | 0.01 | 0 | 0 | 1.17 | 0.00 | 0.00 | -0.02 | 10/27/2025 3:59:47 PM EST | |||
| 155.00 | 0.00 | 2.10 | 1.05 | % | 0.01 | 0 | 0 | 1.11 | 0.00 | 0.00 | -0.02 | 10/27/2025 3:59:47 PM EST | |||
| 160.00 | 0.00 | 1.70 | 0.85 | % | 0.01 | 0 | 0 | 0.98 | -0.01 | 0.00 | -0.03 | 10/27/2025 3:59:47 PM EST | |||
| 165.00 | 0.00 | 1.90 | 0.95 | % | 0.01 | 0 | 0 | 0.96 | -0.01 | 0.00 | -0.03 | 10/27/2025 3:59:47 PM EST | |||
| 170.00 | 0.00 | 4.50 | 2.25 | % | 0.01 | 0 | 0 | 1.16 | -0.01 | 0.00 | -0.04 | 10/27/2025 3:59:47 PM EST | |||
| 175.00 | 0.00 | 4.65 | 2.33 | % | 0.01 | 0 | 0 | 1.11 | -0.01 | 0.00 | -0.04 | 10/27/2025 3:59:47 PM EST | |||
| 180.00 | 0.00 | 1.70 | 0.85 | 3.85 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.81 | -0.02 | 0.00 | -0.06 | 10/24/2025 | 10/27/2025 3:59:47 PM EST |
| 185.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.01 | -0.03 | 0.00 | -0.06 | 10/27/2025 3:59:47 PM EST | |||
| 190.00 | 0.15 | 2.05 | 1.10 | % | 0.01 | 0 | 0 | 0.63 | -0.04 | 0.00 | -0.09 | 10/27/2025 3:59:47 PM EST | |||
| 195.00 | 0.40 | 2.92 | 1.66 | % | 0.01 | 0 | 0 | 0.65 | -0.05 | 0.00 | -0.10 | 10/27/2025 3:59:47 PM EST | |||
| 200.00 | 1.00 | 2.60 | 1.80 | 2.66 | 0.00 | 0.00% | 0.01 | 0 | 199 | 0.63 | -0.06 | 0.00 | -0.11 | 10/24/2025 | 10/27/2025 3:59:47 PM EST |
| 205.00 | 0.06 | 2.89 | 1.48 | 2.00 | -0.69 | -25.66% | 0.01 | 5 | 50 | 0.51 | -0.09 | 0.00 | -0.14 | 10/27/2025 | 10/27/2025 3:59:47 PM EST |
| 210.00 | 1.76 | 2.65 | 2.21 | 2.45 | -1.09 | -30.80% | 0.01 | 12 | 2 | 0.58 | -0.10 | 0.00 | -0.14 | 10/27/2025 | 10/27/2025 3:59:47 PM EST |
| 215.00 | 2.65 | 3.35 | 3.00 | 3.05 | -1.64 | -34.97% | 0.01 | 1 | 1 | 0.59 | -0.11 | 0.00 | -0.15 | 10/27/2025 | 10/27/2025 3:59:47 PM EST |
| 220.00 | 3.20 | 4.60 | 3.90 | 4.85 | -0.06 | -1.23% | 0.02 | 1 | 51 | 0.59 | -0.13 | 0.00 | -0.16 | 10/27/2025 | 10/27/2025 3:59:47 PM EST |
| 225.00 | 2.89 | 5.80 | 4.35 | 6.00 | 0.00 | 0.00% | 0.02 | 0 | 15 | 0.57 | -0.16 | 0.00 | -0.18 | 10/24/2025 | 10/27/2025 3:59:47 PM EST |
| 230.00 | 3.50 | 8.15 | 5.83 | 6.28 | -0.99 | -13.62% | 0.03 | 18 | 62 | 0.58 | -0.18 | 0.01 | -0.19 | 10/27/2025 | 10/27/2025 3:59:47 PM EST |
| 235.00 | 4.50 | 8.60 | 6.55 | 6.49 | -2.08 | -24.28% | 0.03 | 162 | 42 | 0.56 | -0.21 | 0.01 | -0.20 | 10/27/2025 | 10/27/2025 3:59:47 PM EST |
| 240.00 | 6.15 | 9.10 | 7.63 | 8.10 | -1.90 | -19.00% | 0.03 | 1 | 9 | 0.55 | -0.25 | 0.01 | -0.22 | 10/27/2025 | 10/27/2025 3:59:47 PM EST |
| 245.00 | 7.45 | 11.50 | 9.48 | 9.30 | -2.45 | -20.86% | 0.04 | 7 | 1 | 0.56 | -0.28 | 0.01 | -0.23 | 10/27/2025 | 10/27/2025 3:59:47 PM EST |
| 250.00 | 8.80 | 13.60 | 11.20 | 11.25 | -3.30 | -22.68% | 0.04 | 2 | 2 | 0.55 | -0.32 | 0.01 | -0.24 | 10/27/2025 | 10/27/2025 3:59:47 PM EST |
| 255.00 | 10.40 | 14.15 | 12.28 | 17.91 | 0.00 | 0.00% | 0.05 | 0 | 3 | 0.52 | -0.36 | 0.01 | -0.24 | 10/24/2025 | 10/27/2025 3:59:47 PM EST |
| 260.00 | 13.60 | 16.30 | 14.95 | 19.43 | 0.00 | 0.00% | 0.06 | 0 | 2 | 0.54 | -0.40 | 0.01 | -0.25 | 10/24/2025 | 10/27/2025 3:59:47 PM EST |
| 265.00 | 14.70 | 20.35 | 17.53 | 17.92 | % | 0.07 | 5 | 0 | 0.54 | -0.45 | 0.01 | -0.25 | 10/27/2025 | 10/27/2025 3:59:47 PM EST | |
| 270.00 | 17.80 | 22.65 | 20.23 | 21.22 | % | 0.07 | 36 | 0 | 0.54 | -0.49 | 0.01 | -0.25 | 10/27/2025 | 10/27/2025 3:59:47 PM EST | |
| 275.00 | 21.00 | 24.55 | 22.78 | % | 0.08 | 0 | 0 | 0.53 | -0.53 | 0.01 | -0.25 | 10/27/2025 3:59:47 PM EST | |||
| 280.00 | 23.85 | 27.70 | 25.78 | % | 0.09 | 0 | 0 | 0.53 | -0.57 | 0.01 | -0.25 | 10/27/2025 3:59:47 PM EST | |||
| 285.00 | 27.15 | 31.10 | 29.13 | 29.53 | % | 0.10 | 16 | 0 | 0.53 | -0.61 | 0.01 | -0.24 | 10/27/2025 | 10/27/2025 3:59:47 PM EST | |
| 290.00 | 30.20 | 35.20 | 32.70 | % | 0.11 | 0 | 0 | 0.53 | -0.65 | 0.01 | -0.23 | 10/27/2025 3:59:47 PM EST | |||
| 295.00 | 34.00 | 38.35 | 36.18 | % | 0.12 | 0 | 0 | 0.52 | -0.68 | 0.01 | -0.22 | 10/27/2025 3:59:47 PM EST | |||
| 300.00 | 36.00 | 44.30 | 40.15 | % | 0.13 | 0 | 0 | 0.53 | -0.72 | 0.01 | -0.21 | 10/27/2025 3:59:47 PM EST | |||
| 305.00 | 41.65 | 47.00 | 44.33 | % | 0.15 | 0 | 0 | 0.53 | -0.75 | 0.01 | -0.20 | 10/27/2025 3:59:47 PM EST | |||
| 310.00 | 44.00 | 52.30 | 48.15 | % | 0.16 | 0 | 0 | 0.52 | -0.77 | 0.01 | -0.19 | 10/27/2025 3:59:47 PM EST | |||
| 315.00 | 49.10 | 55.60 | 52.35 | % | 0.17 | 0 | 0 | 0.50 | -0.80 | 0.01 | -0.18 | 10/27/2025 3:59:47 PM EST | |||
| 320.00 | 52.35 | 60.85 | 56.60 | % | 0.18 | 0 | 0 | 0.50 | -0.82 | 0.01 | -0.16 | 10/27/2025 3:59:47 PM EST | |||
| 325.00 | 57.75 | 64.30 | 61.03 | % | 0.19 | 0 | 0 | 0.68 | -0.84 | 0.01 | -0.15 | 10/27/2025 3:59:47 PM EST | |||
| 330.00 | 62.60 | 68.80 | 65.70 | % | 0.20 | 0 | 0 | 0.69 | -0.86 | 0.00 | -0.14 | 10/27/2025 3:59:47 PM EST | |||
| 335.00 | 66.00 | 73.45 | 69.73 | % | 0.21 | 0 | 0 | 0.71 | -0.88 | 0.00 | -0.13 | 10/27/2025 3:59:47 PM EST |