Options Chain for SNOWFLAKE INC CL A (SNOW) - $174.01 as of 1/22/2025 9:22:00 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 82.55 | 87.45 | % | 0 | 0 | 1.58 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:49 PM EST | |||
| 95.00 | 77.55 | 81.35 | % | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:49 PM EST | |||
| 100.00 | 72.55 | 76.45 | % | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:49 PM EST | |||
| 105.00 | 67.60 | 71.40 | % | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:49 PM EST | |||
| 110.00 | 61.60 | 66.50 | % | 0 | 0 | 1.18 | 1.00 | 0.00 | -0.01 | 1/21/2025 3:59:49 PM EST | |||
| 115.00 | 57.55 | 61.55 | % | 0 | 0 | 1.09 | 1.00 | 0.00 | -0.02 | 1/21/2025 3:59:49 PM EST | |||
| 120.00 | 52.70 | 56.55 | % | 0 | 0 | 0.99 | 0.99 | 0.00 | -0.02 | 1/21/2025 3:59:49 PM EST | |||
| 125.00 | 46.70 | 51.60 | % | 0 | 0 | 0.94 | 0.99 | 0.00 | -0.03 | 1/21/2025 3:59:49 PM EST | |||
| 130.00 | 42.00 | 46.80 | 39.18 | 0.00 | 0.00% | 0 | 1 | 0.86 | 0.98 | 0.00 | -0.04 | 1/15/2025 | 1/21/2025 3:59:49 PM EST |
| 135.00 | 37.15 | 42.05 | 38.28 | 0.00 | 0.00% | 0 | 11 | 0.81 | 0.96 | 0.00 | -0.05 | 1/17/2025 | 1/21/2025 3:59:49 PM EST |
| 140.00 | 32.55 | 37.35 | 32.92 | 0.00 | 0.00% | 0 | 1 | 0.77 | 0.94 | 0.00 | -0.06 | 1/17/2025 | 1/21/2025 3:59:49 PM EST |
| 145.00 | 29.05 | 33.90 | 28.31 | 0.00 | 0.00% | 0 | 3 | 0.73 | 0.90 | 0.01 | -0.08 | 1/17/2025 | 1/21/2025 3:59:49 PM EST |
| 150.00 | 24.75 | 29.55 | 25.98 | 0.00 | 0.00% | 0 | 12 | 0.50 | 0.86 | 0.01 | -0.10 | 1/17/2025 | 1/21/2025 3:59:49 PM EST |
| 155.00 | 20.60 | 25.40 | 23.50 | 0.00 | 0.00% | 0 | 4 | 0.48 | 0.81 | 0.01 | -0.11 | 1/21/2025 | 1/21/2025 3:59:49 PM EST |
| 160.00 | 18.40 | 20.10 | 21.00 | +1.35 | +6.87% | 1 | 11 | 0.46 | 0.74 | 0.01 | -0.13 | 1/22/2025 | 1/21/2025 3:59:49 PM EST |
| 165.00 | 15.05 | 18.25 | 17.00 | +0.20 | +1.19% | 2 | 24 | 0.52 | 0.67 | 0.01 | -0.14 | 1/22/2025 | 1/21/2025 3:59:49 PM EST |
| 170.00 | 10.55 | 15.40 | 13.15 | 0.00 | 0.00% | 0 | 69 | 0.48 | 0.60 | 0.01 | -0.15 | 1/21/2025 | 1/21/2025 3:59:49 PM EST |
| 175.00 | 9.60 | 11.25 | 10.88 | +0.08 | +0.75% | 64 | 114 | 0.47 | 0.52 | 0.02 | -0.15 | 1/22/2025 | 1/21/2025 3:59:49 PM EST |
| 180.00 | 8.00 | 9.15 | 9.20 | +0.04 | +0.44% | 11 | 96 | 0.49 | 0.45 | 0.02 | -0.15 | 1/22/2025 | 1/21/2025 3:59:49 PM EST |
| 185.00 | 6.00 | 7.30 | 6.70 | 0.00 | 0.00% | 0 | 181 | 0.47 | 0.38 | 0.01 | -0.14 | 1/21/2025 | 1/21/2025 3:59:49 PM EST |
| 190.00 | 4.20 | 5.50 | 4.75 | -0.45 | -8.66% | 1 | 119 | 0.47 | 0.31 | 0.01 | -0.13 | 1/22/2025 | 1/21/2025 3:59:49 PM EST |
| 195.00 | 3.05 | 4.50 | 3.95 | 0.00 | 0.00% | 0 | 85 | 0.46 | 0.25 | 0.01 | -0.11 | 1/21/2025 | 1/21/2025 3:59:49 PM EST |
| 200.00 | 2.10 | 3.50 | 2.80 | 0.00 | 0.00% | 0 | 231 | 0.46 | 0.20 | 0.01 | -0.10 | 1/21/2025 | 1/21/2025 3:59:49 PM EST |
| 205.00 | 1.40 | 2.64 | 2.25 | 0.00 | 0.00% | 0 | 39 | 0.46 | 0.16 | 0.01 | -0.09 | 1/21/2025 | 1/21/2025 3:59:49 PM EST |
| 210.00 | 0.91 | 2.11 | 2.29 | 0.00 | 0.00% | 0 | 7 | 0.46 | 0.12 | 0.01 | -0.07 | 1/21/2025 | 1/21/2025 3:59:49 PM EST |
| 215.00 | 0.39 | 1.76 | 1.19 | 0.00 | 0.00% | 0 | 1 | 0.45 | 0.09 | 0.01 | -0.06 | 1/17/2025 | 1/21/2025 3:59:49 PM EST |
| 220.00 | 0.13 | 1.50 | 0.99 | -0.01 | -1.00% | 1 | 55 | 0.46 | 0.07 | 0.01 | -0.05 | 1/22/2025 | 1/21/2025 3:59:49 PM EST |
| 225.00 | 0.00 | 1.34 | % | 0 | 0 | 0.57 | 0.05 | 0.00 | -0.04 | 1/21/2025 3:59:49 PM EST | |||
| 230.00 | 0.00 | 1.22 | % | 0 | 0 | 0.59 | 0.04 | 0.00 | -0.03 | 1/21/2025 3:59:49 PM EST | |||
| 235.00 | 0.00 | 1.14 | % | 0 | 0 | 0.61 | 0.03 | 0.00 | -0.02 | 1/21/2025 3:59:49 PM EST | |||
| 240.00 | 0.00 | 1.08 | 0.20 | 0.00 | 0.00% | 0 | 3 | 0.52 | 0.02 | 0.00 | -0.02 | 1/21/2025 | 1/21/2025 3:59:49 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 0.00 | 4.30 | % | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:49 PM EST | |||
| 95.00 | 0.00 | 4.30 | % | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:49 PM EST | |||
| 100.00 | 0.00 | 4.35 | % | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:49 PM EST | |||
| 105.00 | 0.00 | 4.35 | % | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:49 PM EST | |||
| 110.00 | 0.00 | 4.40 | % | 0 | 0 | 0.93 | 0.00 | 0.00 | -0.01 | 1/21/2025 3:59:49 PM EST | |||
| 115.00 | 0.00 | 1.08 | % | 0 | 0 | 0.86 | 0.00 | 0.00 | -0.02 | 1/21/2025 3:59:49 PM EST | |||
| 120.00 | 0.00 | 1.08 | % | 0 | 0 | 0.78 | -0.01 | 0.00 | -0.02 | 1/21/2025 3:59:49 PM EST | |||
| 125.00 | 0.00 | 1.13 | % | 0 | 0 | 0.72 | -0.01 | 0.00 | -0.03 | 1/21/2025 3:59:49 PM EST | |||
| 130.00 | 0.00 | 1.23 | 1.42 | 0.00 | 0.00% | 0 | 1 | 0.67 | -0.02 | 0.00 | -0.04 | 1/14/2025 | 1/21/2025 3:59:49 PM EST |
| 135.00 | 0.11 | 1.09 | 0.47 | 0.00 | 0.00% | 0 | 11 | 0.47 | -0.04 | 0.00 | -0.05 | 1/21/2025 | 1/21/2025 3:59:49 PM EST |
| 140.00 | 0.22 | 1.45 | 0.87 | 0.00 | 0.00% | 0 | 15 | 0.44 | -0.06 | 0.00 | -0.06 | 1/21/2025 | 1/21/2025 3:59:49 PM EST |
| 145.00 | 0.75 | 2.06 | 1.30 | 0.00 | 0.00% | 0 | 37 | 0.47 | -0.10 | 0.01 | -0.08 | 1/21/2025 | 1/21/2025 3:59:49 PM EST |
| 150.00 | 1.49 | 2.72 | 1.95 | 0.00 | 0.00% | 0 | 84 | 0.46 | -0.14 | 0.01 | -0.10 | 1/21/2025 | 1/21/2025 3:59:49 PM EST |
| 155.00 | 2.45 | 3.80 | 1.01 | -1.96 | -66.00% | 10 | 52 | 0.47 | -0.19 | 0.01 | -0.11 | 1/22/2025 | 1/21/2025 3:59:49 PM EST |
| 160.00 | 3.75 | 5.25 | 3.83 | 0.00 | 0.00% | 0 | 33 | 0.46 | -0.26 | 0.01 | -0.13 | 1/21/2025 | 1/21/2025 3:59:49 PM EST |
| 165.00 | 5.40 | 7.00 | 6.10 | 0.00 | 0.00% | 0 | 53 | 0.48 | -0.33 | 0.01 | -0.14 | 1/21/2025 | 1/21/2025 3:59:49 PM EST |
| 170.00 | 7.40 | 9.15 | 8.50 | 0.00 | 0.00% | 0 | 5 | 0.48 | -0.40 | 0.01 | -0.15 | 1/21/2025 | 1/21/2025 3:59:49 PM EST |
| 175.00 | 9.85 | 11.60 | 11.00 | 0.00 | 0.00% | 0 | 29 | 0.47 | -0.48 | 0.02 | -0.15 | 1/21/2025 | 1/21/2025 3:59:49 PM EST |
| 180.00 | 13.10 | 14.25 | 13.40 | -4.20 | -23.87% | 1 | 1 | 0.46 | -0.55 | 0.02 | -0.15 | 1/22/2025 | 1/21/2025 3:59:49 PM EST |
| 185.00 | 14.50 | 19.40 | % | 0 | 0 | 0.45 | -0.62 | 0.01 | -0.14 | 1/21/2025 3:59:49 PM EST | |||
| 190.00 | 17.80 | 22.65 | % | 0 | 0 | 0.44 | -0.69 | 0.01 | -0.13 | 1/21/2025 3:59:49 PM EST | |||
| 195.00 | 21.45 | 26.35 | % | 0 | 0 | 0.43 | -0.75 | 0.01 | -0.11 | 1/21/2025 3:59:49 PM EST | |||
| 200.00 | 25.25 | 30.10 | % | 0 | 0 | 0.59 | -0.80 | 0.01 | -0.10 | 1/21/2025 3:59:49 PM EST | |||
| 205.00 | 29.50 | 34.35 | % | 0 | 0 | 0.61 | -0.84 | 0.01 | -0.09 | 1/21/2025 3:59:49 PM EST | |||
| 210.00 | 33.70 | 38.60 | % | 0 | 0 | 0.63 | -0.88 | 0.01 | -0.07 | 1/21/2025 3:59:49 PM EST | |||
| 215.00 | 38.30 | 43.20 | % | 0 | 0 | 0.61 | -0.91 | 0.01 | -0.06 | 1/21/2025 3:59:49 PM EST | |||
| 220.00 | 44.20 | 48.10 | % | 0 | 0 | 0.69 | -0.93 | 0.01 | -0.05 | 1/21/2025 3:59:49 PM EST | |||
| 225.00 | 49.15 | 54.00 | % | 0 | 0 | 0.71 | -0.95 | 0.00 | -0.04 | 1/21/2025 3:59:49 PM EST | |||
| 230.00 | 54.10 | 58.90 | % | 0 | 0 | 0.74 | -0.96 | 0.00 | -0.03 | 1/21/2025 3:59:49 PM EST | |||
| 235.00 | 58.95 | 63.05 | % | 0 | 0 | 0.78 | -0.97 | 0.00 | -0.02 | 1/21/2025 3:59:49 PM EST | |||
| 240.00 | 63.05 | 67.95 | % | 0 | 0 | 0.82 | -0.98 | 0.00 | -0.02 | 1/21/2025 3:59:49 PM EST |