Options Chain for SNOWFLAKE INC COM SHS (SNOW) - $221.93 as of 12/26/2025 7:05:49 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 135.00 | 85.50 | 93.00 | 89.25 | % | 0.66 | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:51 PM EST | |||
| 140.00 | 80.55 | 88.10 | 84.33 | % | 0.60 | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:51 PM EST | |||
| 145.00 | 75.60 | 83.15 | 79.38 | % | 0.55 | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:51 PM EST | |||
| 150.00 | 70.65 | 78.20 | 74.43 | % | 0.50 | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:51 PM EST | |||
| 155.00 | 65.70 | 73.30 | 69.50 | % | 0.45 | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:51 PM EST | |||
| 160.00 | 60.80 | 68.35 | 64.58 | % | 0.40 | 0 | 0 | 0.93 | 0.99 | 0.00 | -0.01 | 12/26/2025 3:59:51 PM EST | |||
| 165.00 | 55.90 | 63.45 | 59.68 | % | 0.36 | 0 | 0 | 0.87 | 0.99 | 0.00 | -0.01 | 12/26/2025 3:59:51 PM EST | |||
| 170.00 | 51.00 | 58.50 | 54.75 | % | 0.32 | 0 | 0 | 0.82 | 0.98 | 0.00 | -0.02 | 12/26/2025 3:59:51 PM EST | |||
| 175.00 | 46.20 | 53.65 | 49.93 | % | 0.29 | 0 | 0 | 0.76 | 0.97 | 0.00 | -0.03 | 12/26/2025 3:59:51 PM EST | |||
| 180.00 | 41.40 | 48.85 | 45.13 | % | 0.25 | 0 | 0 | 0.71 | 0.95 | 0.00 | -0.04 | 12/26/2025 3:59:51 PM EST | |||
| 185.00 | 36.70 | 42.30 | 39.50 | % | 0.21 | 0 | 0 | 0.56 | 0.93 | 0.00 | -0.05 | 12/26/2025 3:59:51 PM EST | |||
| 190.00 | 32.15 | 37.80 | 34.98 | % | 0.18 | 0 | 0 | 0.54 | 0.90 | 0.01 | -0.06 | 12/26/2025 3:59:51 PM EST | |||
| 195.00 | 27.70 | 34.40 | 31.05 | % | 0.16 | 0 | 0 | 0.56 | 0.86 | 0.01 | -0.08 | 12/26/2025 3:59:51 PM EST | |||
| 200.00 | 25.10 | 30.25 | 27.68 | % | 0.14 | 0 | 0 | 0.41 | 0.82 | 0.01 | -0.09 | 12/26/2025 3:59:51 PM EST | |||
| 205.00 | 20.05 | 26.30 | 23.18 | % | 0.11 | 0 | 0 | 0.37 | 0.77 | 0.01 | -0.11 | 12/26/2025 3:59:51 PM EST | |||
| 210.00 | 16.35 | 22.85 | 19.60 | % | 0.09 | 0 | 0 | 0.38 | 0.71 | 0.01 | -0.12 | 12/26/2025 3:59:51 PM EST | |||
| 215.00 | 14.25 | 17.75 | 16.00 | % | 0.07 | 0 | 0 | 0.37 | 0.65 | 0.01 | -0.13 | 12/26/2025 3:59:51 PM EST | |||
| 220.00 | 12.35 | 15.55 | 13.95 | 13.65 | +1.30 | +10.53% | 0.06 | 114 | 1 | 0.40 | 0.58 | 0.01 | -0.13 | 12/26/2025 | 12/26/2025 3:59:51 PM EST |
| 225.00 | 8.70 | 11.95 | 10.33 | 9.60 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.35 | 0.51 | 0.01 | -0.13 | 12/24/2025 | 12/26/2025 3:59:51 PM EST |
| 230.00 | 6.55 | 9.25 | 7.90 | % | 0.03 | 0 | 0 | 0.35 | 0.44 | 0.01 | -0.13 | 12/26/2025 3:59:51 PM EST | |||
| 235.00 | 5.85 | 10.05 | 7.95 | % | 0.03 | 0 | 0 | 0.41 | 0.37 | 0.01 | -0.12 | 12/26/2025 3:59:51 PM EST | |||
| 240.00 | 4.25 | 5.65 | 4.95 | 4.46 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.36 | 0.30 | 0.01 | -0.12 | 12/24/2025 | 12/26/2025 3:59:51 PM EST |
| 245.00 | 2.10 | 5.05 | 3.58 | % | 0.01 | 0 | 0 | 0.35 | 0.25 | 0.01 | -0.10 | 12/26/2025 3:59:51 PM EST | |||
| 250.00 | 2.12 | 4.50 | 3.31 | 2.71 | % | 0.01 | 1 | 0 | 0.38 | 0.20 | 0.01 | -0.09 | 12/26/2025 | 12/26/2025 3:59:51 PM EST | |
| 255.00 | 1.17 | 5.05 | 3.11 | % | 0.01 | 0 | 0 | 0.40 | 0.16 | 0.01 | -0.08 | 12/26/2025 3:59:51 PM EST | |||
| 260.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 0.52 | 0.12 | 0.01 | -0.07 | 12/26/2025 3:59:51 PM EST | |||
| 265.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 0.56 | 0.09 | 0.01 | -0.05 | 12/26/2025 3:59:51 PM EST | |||
| 270.00 | 0.05 | 2.25 | 1.15 | % | 0.00 | 0 | 0 | 0.35 | 0.07 | 0.01 | -0.05 | 12/26/2025 3:59:51 PM EST | |||
| 275.00 | 0.00 | 1.50 | 0.75 | % | 0.00 | 0 | 0 | 0.44 | 0.05 | 0.00 | -0.04 | 12/26/2025 3:59:51 PM EST | |||
| 280.00 | 0.00 | 1.97 | 0.99 | % | 0.00 | 0 | 0 | 0.49 | 0.04 | 0.00 | -0.03 | 12/26/2025 3:59:51 PM EST | |||
| 285.00 | 0.00 | 1.90 | 0.95 | % | 0.00 | 0 | 0 | 0.51 | 0.03 | 0.00 | -0.02 | 12/26/2025 3:59:51 PM EST | |||
| 290.00 | 0.00 | 1.70 | 0.85 | % | 0.00 | 0 | 0 | 0.54 | 0.02 | 0.00 | -0.02 | 12/26/2025 3:59:51 PM EST | |||
| 295.00 | 0.00 | 1.70 | 0.85 | % | 0.00 | 0 | 0 | 0.57 | 0.01 | 0.00 | -0.01 | 12/26/2025 3:59:51 PM EST | |||
| 300.00 | 0.00 | 4.50 | 2.25 | % | 0.01 | 0 | 0 | 0.77 | 0.01 | 0.00 | -0.01 | 12/26/2025 3:59:51 PM EST | |||
| 305.00 | 0.00 | 4.45 | 2.23 | % | 0.01 | 0 | 0 | 0.80 | 0.01 | 0.00 | -0.01 | 12/26/2025 3:59:51 PM EST | |||
| 310.00 | 0.00 | 4.40 | 2.20 | % | 0.01 | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:51 PM EST | |||
| 315.00 | 0.00 | 4.40 | 2.20 | % | 0.01 | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:51 PM EST | |||
| 320.00 | 0.00 | 4.40 | 2.20 | % | 0.01 | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:51 PM EST | |||
| 325.00 | 0.00 | 4.35 | 2.18 | % | 0.01 | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:51 PM EST | |||
| 330.00 | 0.00 | 4.35 | 2.18 | % | 0.01 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:51 PM EST | |||
| 335.00 | 0.00 | 4.35 | 2.18 | % | 0.01 | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 135.00 | 0.00 | 4.30 | 2.15 | % | 0.02 | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:51 PM EST | |||
| 140.00 | 0.00 | 4.30 | 2.15 | % | 0.02 | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:51 PM EST | |||
| 145.00 | 0.00 | 4.35 | 2.18 | % | 0.02 | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:51 PM EST | |||
| 150.00 | 0.00 | 4.35 | 2.18 | % | 0.01 | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:51 PM EST | |||
| 155.00 | 0.00 | 1.71 | 0.86 | % | 0.01 | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:51 PM EST | |||
| 160.00 | 0.00 | 4.45 | 2.23 | % | 0.01 | 0 | 0 | 0.94 | -0.01 | 0.00 | -0.01 | 12/26/2025 3:59:51 PM EST | |||
| 165.00 | 0.00 | 4.50 | 2.25 | % | 0.01 | 0 | 0 | 0.88 | -0.01 | 0.00 | -0.01 | 12/26/2025 3:59:51 PM EST | |||
| 170.00 | 0.00 | 1.90 | 0.95 | % | 0.01 | 0 | 0 | 0.63 | -0.02 | 0.00 | -0.02 | 12/26/2025 3:59:51 PM EST | |||
| 175.00 | 0.00 | 2.10 | 1.05 | % | 0.01 | 0 | 0 | 0.60 | -0.03 | 0.00 | -0.03 | 12/26/2025 3:59:51 PM EST | |||
| 180.00 | 0.00 | 1.80 | 0.90 | % | 0.01 | 0 | 0 | 0.52 | -0.05 | 0.00 | -0.04 | 12/26/2025 3:59:51 PM EST | |||
| 185.00 | 0.00 | 2.50 | 1.25 | % | 0.01 | 0 | 0 | 0.52 | -0.07 | 0.00 | -0.05 | 12/26/2025 3:59:51 PM EST | |||
| 190.00 | 0.00 | 2.30 | 1.15 | 1.50 | % | 0.01 | 5 | 0 | 0.46 | -0.10 | 0.01 | -0.06 | 12/26/2025 | 12/26/2025 3:59:51 PM EST | |
| 195.00 | 0.01 | 6.10 | 3.06 | % | 0.02 | 0 | 0 | 0.37 | -0.14 | 0.01 | -0.08 | 12/26/2025 3:59:51 PM EST | |||
| 200.00 | 1.33 | 6.75 | 4.04 | % | 0.02 | 0 | 0 | 0.43 | -0.18 | 0.01 | -0.09 | 12/26/2025 3:59:51 PM EST | |||
| 205.00 | 3.05 | 4.75 | 3.90 | 3.81 | % | 0.02 | 1 | 0 | 0.37 | -0.23 | 0.01 | -0.11 | 12/26/2025 | 12/26/2025 3:59:51 PM EST | |
| 210.00 | 3.25 | 6.85 | 5.05 | 5.15 | % | 0.02 | 1 | 0 | 0.36 | -0.29 | 0.01 | -0.12 | 12/26/2025 | 12/26/2025 3:59:51 PM EST | |
| 215.00 | 5.35 | 7.60 | 6.48 | % | 0.03 | 0 | 0 | 0.35 | -0.35 | 0.01 | -0.13 | 12/26/2025 3:59:51 PM EST | |||
| 220.00 | 7.90 | 10.80 | 9.35 | % | 0.04 | 0 | 0 | 0.38 | -0.42 | 0.01 | -0.13 | 12/26/2025 3:59:51 PM EST | |||
| 225.00 | 9.90 | 14.20 | 12.05 | % | 0.05 | 0 | 0 | 0.38 | -0.49 | 0.01 | -0.13 | 12/26/2025 3:59:51 PM EST | |||
| 230.00 | 11.20 | 16.95 | 14.08 | % | 0.06 | 0 | 0 | 0.35 | -0.56 | 0.01 | -0.13 | 12/26/2025 3:59:51 PM EST | |||
| 235.00 | 15.60 | 19.75 | 17.68 | % | 0.08 | 0 | 0 | 0.37 | -0.63 | 0.01 | -0.12 | 12/26/2025 3:59:51 PM EST | |||
| 240.00 | 18.00 | 23.50 | 20.75 | 20.25 | % | 0.09 | 2 | 0 | 0.35 | -0.70 | 0.01 | -0.12 | 12/26/2025 | 12/26/2025 3:59:51 PM EST | |
| 245.00 | 21.45 | 28.10 | 24.78 | % | 0.10 | 0 | 0 | 0.34 | -0.75 | 0.01 | -0.10 | 12/26/2025 3:59:51 PM EST | |||
| 250.00 | 25.55 | 32.10 | 28.83 | % | 0.12 | 0 | 0 | 0.50 | -0.80 | 0.01 | -0.09 | 12/26/2025 3:59:51 PM EST | |||
| 255.00 | 29.85 | 36.40 | 33.13 | % | 0.13 | 0 | 0 | 0.52 | -0.84 | 0.01 | -0.08 | 12/26/2025 3:59:51 PM EST | |||
| 260.00 | 34.80 | 40.95 | 37.88 | % | 0.15 | 0 | 0 | 0.54 | -0.88 | 0.01 | -0.07 | 12/26/2025 3:59:51 PM EST | |||
| 265.00 | 39.45 | 45.60 | 42.53 | % | 0.16 | 0 | 0 | 0.57 | -0.91 | 0.01 | -0.05 | 12/26/2025 3:59:51 PM EST | |||
| 270.00 | 43.25 | 50.40 | 46.83 | % | 0.17 | 0 | 0 | 0.59 | -0.93 | 0.01 | -0.05 | 12/26/2025 3:59:51 PM EST | |||
| 275.00 | 48.15 | 55.30 | 51.73 | % | 0.19 | 0 | 0 | 0.62 | -0.95 | 0.00 | -0.04 | 12/26/2025 3:59:51 PM EST | |||
| 280.00 | 53.10 | 60.25 | 56.68 | % | 0.20 | 0 | 0 | 0.66 | -0.96 | 0.00 | -0.03 | 12/26/2025 3:59:51 PM EST | |||
| 285.00 | 58.10 | 65.25 | 61.68 | % | 0.22 | 0 | 0 | 0.69 | -0.97 | 0.00 | -0.02 | 12/26/2025 3:59:51 PM EST | |||
| 290.00 | 63.10 | 70.20 | 66.65 | % | 0.23 | 0 | 0 | 0.72 | -0.98 | 0.00 | -0.02 | 12/26/2025 3:59:51 PM EST | |||
| 295.00 | 68.10 | 75.25 | 71.68 | % | 0.24 | 0 | 0 | 0.75 | -0.99 | 0.00 | -0.01 | 12/26/2025 3:59:51 PM EST | |||
| 300.00 | 73.55 | 80.20 | 76.88 | % | 0.26 | 0 | 0 | 0.78 | -0.99 | 0.00 | -0.01 | 12/26/2025 3:59:51 PM EST | |||
| 305.00 | 78.10 | 85.20 | 81.65 | % | 0.27 | 0 | 0 | 0.81 | -0.99 | 0.00 | -0.01 | 12/26/2025 3:59:51 PM EST | |||
| 310.00 | 83.10 | 90.20 | 86.65 | % | 0.28 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:51 PM EST | |||
| 315.00 | 88.10 | 95.20 | 91.65 | % | 0.29 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:51 PM EST | |||
| 320.00 | 93.10 | 100.20 | 96.65 | % | 0.30 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:51 PM EST | |||
| 325.00 | 99.15 | 105.20 | 102.18 | % | 0.31 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:51 PM EST | |||
| 330.00 | 103.10 | 110.20 | 106.65 | % | 0.32 | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:51 PM EST | |||
| 335.00 | 108.10 | 115.25 | 111.68 | % | 0.33 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:51 PM EST |