Options Chain for SNOWFLAKE INC COM SHS (SNOW) - $221.93 as of 12/26/2025 3:46:34 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 100.00 | 120.45 | 127.70 | 124.08 | 127.98 | 0.00 | 0.00% | 1.24 | 0 | 7 | 1.48 | 1.00 | 0.00 | 0.00 | 12/5/2025 | 12/26/2025 3:59:51 PM EST |
| 105.00 | 115.50 | 122.75 | 119.13 | 120.30 | 0.00 | 0.00% | 1.13 | 0 | 6 | 1.41 | 1.00 | 0.00 | 0.00 | 9/5/2025 | 12/26/2025 3:59:51 PM EST |
| 110.00 | 110.55 | 117.80 | 114.18 | 135.00 | 0.00 | 0.00% | 1.04 | 0 | 2 | 1.34 | 1.00 | 0.00 | 0.00 | 8/28/2025 | 12/26/2025 3:59:51 PM EST |
| 115.00 | 105.55 | 112.80 | 109.18 | 131.85 | 0.00 | 0.00% | 0.95 | 0 | 2 | 1.26 | 1.00 | 0.00 | 0.00 | 8/28/2025 | 12/26/2025 3:59:51 PM EST |
| 120.00 | 100.60 | 107.85 | 104.23 | 127.05 | 0.00 | 0.00% | 0.87 | 0 | 3 | 1.20 | 1.00 | 0.00 | 0.00 | 8/28/2025 | 12/26/2025 3:59:51 PM EST |
| 125.00 | 95.65 | 102.90 | 99.28 | 108.11 | 0.00 | 0.00% | 0.79 | 0 | 2 | 1.14 | 1.00 | 0.00 | 0.00 | 11/21/2025 | 12/26/2025 3:59:51 PM EST |
| 130.00 | 90.70 | 97.95 | 94.33 | 89.36 | 0.00 | 0.00% | 0.73 | 0 | 4 | 1.08 | 1.00 | 0.00 | 0.00 | 12/12/2025 | 12/26/2025 3:59:51 PM EST |
| 135.00 | 85.75 | 92.95 | 89.35 | % | 0.66 | 0 | 0 | 1.01 | 1.00 | 0.00 | -0.01 | 12/26/2025 3:59:51 PM EST | |||
| 140.00 | 80.80 | 88.00 | 84.40 | 81.86 | 0.00 | 0.00% | 0.60 | 0 | 6 | 0.96 | 1.00 | 0.00 | -0.02 | 12/16/2025 | 12/26/2025 3:59:51 PM EST |
| 145.00 | 75.85 | 83.05 | 79.45 | 76.26 | 0.00 | 0.00% | 0.55 | 0 | 4 | 0.90 | 1.00 | 0.00 | -0.02 | 12/19/2025 | 12/26/2025 3:59:51 PM EST |
| 150.00 | 70.70 | 78.10 | 74.40 | 89.39 | 0.00 | 0.00% | 0.50 | 0 | 14 | 0.83 | 0.99 | 0.00 | -0.02 | 11/21/2025 | 12/26/2025 3:59:51 PM EST |
| 155.00 | 65.85 | 72.90 | 69.38 | 67.20 | 0.00 | 0.00% | 0.45 | 0 | 21 | 0.81 | 0.99 | 0.00 | -0.02 | 12/16/2025 | 12/26/2025 3:59:51 PM EST |
| 160.00 | 61.15 | 67.70 | 64.43 | 63.40 | 0.00 | 0.00% | 0.40 | 0 | 14 | 0.74 | 0.98 | 0.00 | -0.02 | 12/18/2025 | 12/26/2025 3:59:51 PM EST |
| 165.00 | 56.35 | 61.75 | 59.05 | 59.98 | 0.00 | 0.00% | 0.36 | 0 | 18 | 0.62 | 0.97 | 0.00 | -0.03 | 12/23/2025 | 12/26/2025 3:59:51 PM EST |
| 170.00 | 51.35 | 56.95 | 54.15 | 52.45 | 0.00 | 0.00% | 0.32 | 0 | 23 | 0.58 | 0.96 | 0.00 | -0.04 | 12/16/2025 | 12/26/2025 3:59:51 PM EST |
| 175.00 | 46.80 | 52.30 | 49.55 | 45.62 | 0.00 | 0.00% | 0.28 | 0 | 26 | 0.56 | 0.94 | 0.00 | -0.05 | 12/12/2025 | 12/26/2025 3:59:51 PM EST |
| 180.00 | 43.60 | 47.00 | 45.30 | 46.10 | 0.00 | 0.00% | 0.25 | 0 | 92 | 0.49 | 0.93 | 0.00 | -0.06 | 12/18/2025 | 12/26/2025 3:59:51 PM EST |
| 185.00 | 38.95 | 42.85 | 40.90 | 40.85 | 0.00 | 0.00% | 0.22 | 0 | 25 | 0.49 | 0.90 | 0.00 | -0.07 | 12/23/2025 | 12/26/2025 3:59:51 PM EST |
| 190.00 | 35.35 | 37.80 | 36.58 | 35.30 | 0.00 | 0.00% | 0.19 | 0 | 152 | 0.36 | 0.88 | 0.01 | -0.08 | 12/24/2025 | 12/26/2025 3:59:51 PM EST |
| 195.00 | 31.70 | 33.80 | 32.75 | 30.48 | 0.00 | 0.00% | 0.17 | 0 | 90 | 0.39 | 0.84 | 0.01 | -0.09 | 12/16/2025 | 12/26/2025 3:59:51 PM EST |
| 200.00 | 27.85 | 29.65 | 28.75 | 28.00 | +1.18 | +4.40% | 0.14 | 2 | 475 | 0.39 | 0.80 | 0.01 | -0.09 | 12/26/2025 | 12/26/2025 3:59:51 PM EST |
| 210.00 | 20.90 | 21.95 | 21.43 | 21.00 | +1.13 | +5.69% | 0.10 | 8 | 858 | 0.37 | 0.71 | 0.01 | -0.11 | 12/26/2025 | 12/26/2025 3:59:51 PM EST |
| 220.00 | 15.20 | 15.60 | 15.40 | 15.30 | +0.80 | +5.52% | 0.07 | 26 | 1,780 | 0.37 | 0.59 | 0.01 | -0.12 | 12/26/2025 | 12/26/2025 3:59:51 PM EST |
| 230.00 | 10.25 | 10.60 | 10.43 | 10.30 | +0.61 | +6.30% | 0.05 | 49 | 6,014 | 0.36 | 0.47 | 0.01 | -0.12 | 12/26/2025 | 12/26/2025 3:59:51 PM EST |
| 240.00 | 6.55 | 6.75 | 6.65 | 6.60 | +0.30 | +4.77% | 0.03 | 49 | 1,139 | 0.35 | 0.35 | 0.01 | -0.11 | 12/26/2025 | 12/26/2025 3:59:51 PM EST |
| 250.00 | 3.90 | 4.30 | 4.10 | 4.10 | +0.29 | +7.62% | 0.02 | 588 | 3,962 | 0.34 | 0.24 | 0.01 | -0.09 | 12/26/2025 | 12/26/2025 3:59:51 PM EST |
| 260.00 | 2.37 | 2.60 | 2.49 | 2.45 | +0.15 | +6.53% | 0.01 | 102 | 4,313 | 0.35 | 0.16 | 0.01 | -0.07 | 12/26/2025 | 12/26/2025 3:59:51 PM EST |
| 270.00 | 1.35 | 1.50 | 1.43 | 1.39 | -0.06 | -4.14% | 0.01 | 22 | 1,419 | 0.34 | 0.10 | 0.01 | -0.05 | 12/26/2025 | 12/26/2025 3:59:51 PM EST |
| 280.00 | 0.79 | 0.96 | 0.88 | 0.88 | +0.03 | +3.53% | 0.00 | 59 | 1,649 | 0.35 | 0.06 | 0.00 | -0.04 | 12/26/2025 | 12/26/2025 3:59:51 PM EST |
| 290.00 | 0.50 | 1.20 | 0.85 | 0.59 | -0.12 | -16.91% | 0.00 | 5 | 1,701 | 0.39 | 0.04 | 0.00 | -0.02 | 12/26/2025 | 12/26/2025 3:59:51 PM EST |
| 300.00 | 0.35 | 0.60 | 0.48 | 0.41 | -0.08 | -16.33% | 0.00 | 7 | 3,239 | 0.39 | 0.02 | 0.00 | -0.02 | 12/26/2025 | 12/26/2025 3:59:51 PM EST |
| 310.00 | 0.00 | 0.50 | 0.25 | 0.21 | -0.05 | -19.24% | 0.00 | 38 | 2,364 | 0.43 | 0.01 | 0.00 | -0.01 | 12/26/2025 | 12/26/2025 3:59:51 PM EST |
| 320.00 | 0.00 | 0.36 | 0.18 | 0.20 | -0.05 | -20.00% | 0.00 | 2 | 1,624 | 0.44 | 0.01 | 0.00 | 0.00 | 12/26/2025 | 12/26/2025 3:59:51 PM EST |
| 330.00 | 0.15 | 0.28 | 0.22 | 0.22 | +0.11 | +100.00% | 0.00 | 43 | 383 | 0.44 | 0.00 | 0.00 | 0.00 | 12/26/2025 | 12/26/2025 3:59:51 PM EST |
| 340.00 | 0.00 | 0.37 | 0.19 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 546 | 0.51 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 12/26/2025 3:59:51 PM EST |
| 350.00 | 0.00 | 0.41 | 0.21 | 0.10 | 0.00 | 0.00% | 0.00 | 2 | 586 | 0.45 | 0.00 | 0.00 | 0.00 | 12/26/2025 | 12/26/2025 3:59:51 PM EST |
| 360.00 | 0.00 | 0.33 | 0.17 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 75 | 0.55 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/26/2025 3:59:51 PM EST |
| 370.00 | 0.00 | 1.32 | 0.66 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 82 | 0.73 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 12/26/2025 3:59:51 PM EST |
| 380.00 | 0.00 | 0.67 | 0.34 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.67 | 0.00 | 0.00 | 0.00 | 12/23/2025 | 12/26/2025 3:59:51 PM EST |
| 390.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 32 | 0.57 | 0.00 | 0.00 | 0.00 | 12/18/2025 | 12/26/2025 3:59:51 PM EST |
| 400.00 | 0.00 | 0.63 | 0.32 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 54 | 0.72 | 0.00 | 0.00 | 0.00 | 12/23/2025 | 12/26/2025 3:59:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 100.00 | 0.00 | 2.05 | 1.03 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.35 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 12/26/2025 3:59:51 PM EST |
| 105.00 | 0.00 | 2.56 | 1.28 | % | 0.01 | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:51 PM EST | |||
| 110.00 | 0.00 | 3.40 | 1.70 | 0.04 | 0.00 | 0.00% | 0.02 | 0 | 6 | 1.36 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 12/26/2025 3:59:51 PM EST |
| 115.00 | 0.00 | 3.30 | 1.65 | 0.39 | 0.00 | 0.00% | 0.01 | 0 | 9 | 1.28 | 0.00 | 0.00 | 0.00 | 8/28/2025 | 12/26/2025 3:59:51 PM EST |
| 120.00 | 0.00 | 0.28 | 0.14 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 61 | 0.76 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/26/2025 3:59:51 PM EST |
| 125.00 | 0.00 | 2.99 | 1.50 | 0.84 | 0.00 | 0.00% | 0.01 | 0 | 24 | 1.12 | 0.00 | 0.00 | 0.00 | 9/24/2025 | 12/26/2025 3:59:51 PM EST |
| 130.00 | 0.00 | 0.51 | 0.26 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.73 | 0.00 | 0.00 | 0.00 | 11/12/2025 | 12/26/2025 3:59:51 PM EST |
| 135.00 | 0.00 | 0.33 | 0.17 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 38 | 0.64 | 0.00 | 0.00 | -0.01 | 11/18/2025 | 12/26/2025 3:59:51 PM EST |
| 140.00 | 0.00 | 0.20 | 0.10 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 28 | 0.56 | 0.00 | 0.00 | -0.02 | 12/3/2025 | 12/26/2025 3:59:51 PM EST |
| 145.00 | 0.00 | 0.25 | 0.13 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 46 | 0.54 | 0.00 | 0.00 | -0.02 | 12/12/2025 | 12/26/2025 3:59:51 PM EST |
| 150.00 | 0.00 | 0.25 | 0.13 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 27 | 0.50 | -0.01 | 0.00 | -0.02 | 12/9/2025 | 12/26/2025 3:59:51 PM EST |
| 155.00 | 0.01 | 0.40 | 0.21 | 0.57 | 0.00 | 0.00% | 0.00 | 0 | 92 | 0.41 | -0.01 | 0.00 | -0.02 | 12/15/2025 | 12/26/2025 3:59:51 PM EST |
| 160.00 | 0.11 | 0.50 | 0.31 | 0.34 | +0.01 | +3.03% | 0.00 | 1 | 36 | 0.43 | -0.02 | 0.00 | -0.02 | 12/26/2025 | 12/26/2025 3:59:51 PM EST |
| 165.00 | 0.22 | 0.75 | 0.49 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 58 | 0.43 | -0.03 | 0.00 | -0.03 | 12/24/2025 | 12/26/2025 3:59:51 PM EST |
| 170.00 | 0.37 | 0.98 | 0.68 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 267 | 0.43 | -0.04 | 0.00 | -0.04 | 12/24/2025 | 12/26/2025 3:59:51 PM EST |
| 175.00 | 0.78 | 0.93 | 0.86 | 0.87 | 0.00 | 0.00% | 0.00 | 2 | 159 | 0.41 | -0.06 | 0.00 | -0.05 | 12/26/2025 | 12/26/2025 3:59:51 PM EST |
| 180.00 | 1.11 | 1.29 | 1.20 | 1.20 | -0.13 | -9.78% | 0.01 | 21 | 1,161 | 0.41 | -0.07 | 0.00 | -0.06 | 12/26/2025 | 12/26/2025 3:59:51 PM EST |
| 185.00 | 1.51 | 1.72 | 1.62 | 1.65 | -0.07 | -4.07% | 0.01 | 2 | 340 | 0.40 | -0.10 | 0.00 | -0.07 | 12/26/2025 | 12/26/2025 3:59:51 PM EST |
| 190.00 | 2.06 | 2.34 | 2.20 | 2.24 | -0.14 | -5.89% | 0.01 | 14 | 2,340 | 0.39 | -0.12 | 0.01 | -0.08 | 12/26/2025 | 12/26/2025 3:59:51 PM EST |
| 195.00 | 2.77 | 3.10 | 2.94 | 2.97 | -0.22 | -6.90% | 0.02 | 38 | 9,508 | 0.39 | -0.16 | 0.01 | -0.09 | 12/26/2025 | 12/26/2025 3:59:51 PM EST |
| 200.00 | 3.65 | 4.00 | 3.83 | 3.83 | -0.32 | -7.72% | 0.02 | 115 | 1,419 | 0.38 | -0.20 | 0.01 | -0.09 | 12/26/2025 | 12/26/2025 3:59:51 PM EST |
| 210.00 | 6.10 | 6.55 | 6.33 | 6.60 | -0.40 | -5.72% | 0.03 | 30 | 1,925 | 0.37 | -0.29 | 0.01 | -0.11 | 12/26/2025 | 12/26/2025 3:59:51 PM EST |
| 220.00 | 9.90 | 10.30 | 10.10 | 10.24 | -0.63 | -5.80% | 0.05 | 35 | 2,238 | 0.36 | -0.41 | 0.01 | -0.12 | 12/26/2025 | 12/26/2025 3:59:51 PM EST |
| 230.00 | 14.85 | 15.20 | 15.03 | 14.95 | -1.21 | -7.49% | 0.07 | 44 | 2,448 | 0.35 | -0.53 | 0.01 | -0.12 | 12/26/2025 | 12/26/2025 3:59:51 PM EST |
| 240.00 | 20.20 | 21.60 | 20.90 | 21.90 | +1.65 | +8.15% | 0.09 | 1 | 726 | 0.33 | -0.65 | 0.01 | -0.11 | 12/26/2025 | 12/26/2025 3:59:51 PM EST |
| 250.00 | 27.45 | 30.55 | 29.00 | 29.72 | -0.66 | -2.18% | 0.12 | 1 | 364 | 0.35 | -0.76 | 0.01 | -0.09 | 12/26/2025 | 12/26/2025 3:59:51 PM EST |
| 260.00 | 36.45 | 40.00 | 38.23 | 37.97 | -3.36 | -8.13% | 0.15 | 2 | 207 | 0.38 | -0.84 | 0.01 | -0.07 | 12/26/2025 | 12/26/2025 3:59:51 PM EST |
| 270.00 | 45.55 | 50.75 | 48.15 | 45.62 | 0.00 | 0.00% | 0.18 | 0 | 212 | 0.57 | -0.90 | 0.01 | -0.05 | 12/23/2025 | 12/26/2025 3:59:51 PM EST |
| 280.00 | 54.90 | 60.35 | 57.63 | 59.11 | 0.00 | 0.00% | 0.21 | 0 | 63 | 0.62 | -0.94 | 0.00 | -0.04 | 12/11/2025 | 12/26/2025 3:59:51 PM EST |
| 290.00 | 63.15 | 70.25 | 66.70 | 63.40 | 0.00 | 0.00% | 0.23 | 0 | 1 | 0.67 | -0.96 | 0.00 | -0.02 | 12/5/2025 | 12/26/2025 3:59:51 PM EST |
| 300.00 | 73.10 | 80.25 | 76.68 | 84.00 | 0.00 | 0.00% | 0.26 | 0 | 0 | 0.73 | -0.98 | 0.00 | -0.02 | 12/12/2025 | 12/26/2025 3:59:51 PM EST |
| 310.00 | 83.10 | 90.25 | 86.68 | 83.40 | 0.00 | 0.00% | 0.28 | 0 | 0 | 0.76 | -0.99 | 0.00 | -0.01 | 12/5/2025 | 12/26/2025 3:59:51 PM EST |
| 320.00 | 93.10 | 100.25 | 96.68 | 72.66 | 0.00 | 0.00% | 0.30 | 0 | 0 | 0.80 | -0.99 | 0.00 | 0.00 | 12/1/2025 | 12/26/2025 3:59:51 PM EST |
| 330.00 | 103.10 | 110.25 | 106.68 | 72.45 | 0.00 | 0.00% | 0.32 | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 11/4/2025 | 12/26/2025 3:59:51 PM EST |
| 340.00 | 113.10 | 120.25 | 116.68 | 74.00 | 0.00 | 0.00% | 0.34 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 11/10/2025 | 12/26/2025 3:59:51 PM EST |
| 350.00 | 123.10 | 130.25 | 126.68 | 95.00 | 0.00 | 0.00% | 0.36 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 11/7/2025 | 12/26/2025 3:59:51 PM EST |
| 360.00 | 133.10 | 140.25 | 136.68 | % | 0.38 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:51 PM EST | |||
| 370.00 | 143.10 | 150.25 | 146.68 | % | 0.40 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:51 PM EST | |||
| 380.00 | 153.10 | 160.25 | 156.68 | % | 0.41 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:51 PM EST | |||
| 390.00 | 163.10 | 170.25 | 166.68 | % | 0.43 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:51 PM EST | |||
| 400.00 | 173.10 | 180.25 | 176.68 | 136.95 | 0.00 | 0.00% | 0.44 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 11/4/2025 | 12/26/2025 3:59:51 PM EST |