Options Chain for SNOWFLAKE INC CL A (SNOW) - $189.11 as of 2/4/2025 10:25:06 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 133.80 | 135.15 | 116.59 | 0.00 | 0.00% | 0 | 9 | 2.43 | 1.00 | 0.00 | 0.00 | 12/12/2024 | 2/4/2025 3:59:57 PM EST |
| 60.00 | 128.80 | 130.15 | 70.13 | 0.00 | 0.00% | 0 | 1 | 2.29 | 1.00 | 0.00 | 0.00 | 11/20/2024 | 2/4/2025 3:59:57 PM EST |
| 65.00 | 123.85 | 125.20 | 68.35 | 0.00 | 0.00% | 0 | 1 | 2.12 | 1.00 | 0.00 | 0.00 | 6/26/2024 | 2/4/2025 3:59:57 PM EST |
| 70.00 | 118.90 | 120.25 | 100.00 | 0.00 | 0.00% | 0 | 5 | 1.60 | 1.00 | 0.00 | 0.00 | 11/21/2024 | 2/4/2025 3:59:57 PM EST |
| 75.00 | 113.90 | 115.30 | 98.50 | 0.00 | 0.00% | 0 | 4 | 1.43 | 1.00 | 0.00 | 0.00 | 11/21/2024 | 2/4/2025 3:59:57 PM EST |
| 80.00 | 108.95 | 110.35 | 96.89 | 0.00 | 0.00% | 0 | 50 | 1.78 | 1.00 | 0.00 | 0.00 | 12/11/2024 | 2/4/2025 3:59:57 PM EST |
| 85.00 | 104.05 | 105.35 | 99.80 | 0.00 | 0.00% | 0 | 85 | 1.60 | 1.00 | 0.00 | -0.01 | 12/9/2024 | 2/4/2025 3:59:57 PM EST |
| 90.00 | 99.10 | 100.40 | 95.87 | 0.00 | 0.00% | 0 | 84 | 1.51 | 1.00 | 0.00 | -0.01 | 1/28/2025 | 2/4/2025 3:59:57 PM EST |
| 95.00 | 94.15 | 95.45 | 61.65 | 0.00 | 0.00% | 0 | 14 | 1.41 | 1.00 | 0.00 | -0.02 | 12/31/2024 | 2/4/2025 3:59:57 PM EST |
| 100.00 | 89.25 | 90.50 | 89.10 | +4.90 | +5.82% | 1 | 59 | 1.40 | 1.00 | 0.00 | -0.02 | 2/4/2025 | 2/4/2025 3:59:57 PM EST |
| 105.00 | 84.30 | 85.55 | 73.30 | 0.00 | 0.00% | 0 | 125 | 1.25 | 0.99 | 0.00 | -0.02 | 1/30/2025 | 2/4/2025 3:59:57 PM EST |
| 110.00 | 79.40 | 80.65 | 68.38 | 0.00 | 0.00% | 0 | 287 | 1.18 | 0.99 | 0.00 | -0.03 | 1/30/2025 | 2/4/2025 3:59:57 PM EST |
| 115.00 | 74.50 | 75.75 | 73.29 | 0.00 | 0.00% | 0 | 342 | 1.10 | 0.99 | 0.00 | -0.04 | 1/28/2025 | 2/4/2025 3:59:57 PM EST |
| 120.00 | 69.60 | 70.90 | 65.00 | 0.00 | 0.00% | 0 | 1,041 | 1.03 | 0.98 | 0.00 | -0.04 | 2/3/2025 | 2/4/2025 3:59:57 PM EST |
| 125.00 | 64.75 | 66.00 | 52.00 | 0.00 | 0.00% | 0 | 388 | 0.98 | 0.97 | 0.00 | -0.05 | 2/3/2025 | 2/4/2025 3:59:57 PM EST |
| 130.00 | 59.95 | 61.25 | 59.70 | +4.00 | +7.19% | 20 | 837 | 0.92 | 0.96 | 0.00 | -0.06 | 2/4/2025 | 2/4/2025 3:59:57 PM EST |
| 135.00 | 55.20 | 56.50 | 54.20 | +4.45 | +8.95% | 14 | 941 | 0.74 | 0.95 | 0.00 | -0.07 | 2/4/2025 | 2/4/2025 3:59:57 PM EST |
| 140.00 | 50.75 | 51.85 | 45.80 | 0.00 | 0.00% | 0 | 657 | 0.59 | 0.93 | 0.00 | -0.08 | 2/3/2025 | 2/4/2025 3:59:57 PM EST |
| 145.00 | 46.20 | 47.30 | 47.16 | +9.99 | +26.88% | 2 | 344 | 0.61 | 0.91 | 0.00 | -0.09 | 2/4/2025 | 2/4/2025 3:59:57 PM EST |
| 150.00 | 41.75 | 42.50 | 41.70 | +10.55 | +33.87% | 4 | 1,337 | 0.58 | 0.89 | 0.00 | -0.10 | 2/4/2025 | 2/4/2025 3:59:57 PM EST |
| 155.00 | 37.45 | 38.40 | 36.80 | +3.72 | +11.25% | 10 | 621 | 0.58 | 0.86 | 0.01 | -0.11 | 2/4/2025 | 2/4/2025 3:59:57 PM EST |
| 160.00 | 33.60 | 34.25 | 33.75 | +3.95 | +13.26% | 12 | 2,002 | 0.58 | 0.83 | 0.01 | -0.13 | 2/4/2025 | 2/4/2025 3:59:57 PM EST |
| 165.00 | 29.75 | 30.35 | 29.60 | +3.65 | +14.07% | 30 | 3,923 | 0.57 | 0.79 | 0.01 | -0.14 | 2/4/2025 | 2/4/2025 3:59:57 PM EST |
| 170.00 | 26.15 | 27.25 | 25.80 | +3.04 | +13.36% | 50 | 10,345 | 0.58 | 0.75 | 0.01 | -0.15 | 2/4/2025 | 2/4/2025 3:59:57 PM EST |
| 175.00 | 23.05 | 23.55 | 23.55 | +4.45 | +23.30% | 173 | 3,006 | 0.57 | 0.70 | 0.01 | -0.16 | 2/4/2025 | 2/4/2025 3:59:57 PM EST |
| 180.00 | 20.05 | 20.55 | 20.66 | +4.06 | +24.46% | 203 | 3,738 | 0.57 | 0.65 | 0.01 | -0.17 | 2/4/2025 | 2/4/2025 3:59:57 PM EST |
| 185.00 | 17.35 | 17.75 | 17.70 | +3.70 | +26.43% | 109 | 3,921 | 0.57 | 0.60 | 0.01 | -0.17 | 2/4/2025 | 2/4/2025 3:59:57 PM EST |
| 190.00 | 15.00 | 15.30 | 15.22 | +2.78 | +22.35% | 351 | 3,067 | 0.57 | 0.54 | 0.01 | -0.18 | 2/4/2025 | 2/4/2025 3:59:57 PM EST |
| 195.00 | 12.80 | 13.10 | 13.15 | +2.55 | +24.06% | 256 | 3,585 | 0.57 | 0.49 | 0.01 | -0.18 | 2/4/2025 | 2/4/2025 3:59:57 PM EST |
| 200.00 | 10.95 | 11.35 | 11.15 | +2.75 | +32.74% | 3,391 | 9,909 | 0.57 | 0.44 | 0.01 | -0.17 | 2/4/2025 | 2/4/2025 3:59:57 PM EST |
| 210.00 | 7.80 | 8.05 | 8.10 | +2.15 | +36.14% | 362 | 5,084 | 0.57 | 0.35 | 0.01 | -0.16 | 2/4/2025 | 2/4/2025 3:59:57 PM EST |
| 220.00 | 5.50 | 5.70 | 5.55 | +1.35 | +32.15% | 364 | 4,668 | 0.57 | 0.27 | 0.01 | -0.14 | 2/4/2025 | 2/4/2025 3:59:57 PM EST |
| 230.00 | 3.80 | 3.95 | 3.80 | +1.00 | +35.72% | 157 | 1,489 | 0.58 | 0.20 | 0.01 | -0.12 | 2/4/2025 | 2/4/2025 3:59:57 PM EST |
| 240.00 | 2.60 | 2.74 | 2.65 | +0.65 | +32.50% | 1,644 | 2,649 | 0.58 | 0.15 | 0.01 | -0.10 | 2/4/2025 | 2/4/2025 3:59:57 PM EST |
| 250.00 | 1.76 | 1.87 | 1.80 | +0.53 | +41.74% | 101 | 883 | 0.58 | 0.11 | 0.00 | -0.08 | 2/4/2025 | 2/4/2025 3:59:57 PM EST |
| 260.00 | 1.23 | 1.31 | 1.16 | +0.36 | +45.00% | 60 | 178 | 0.59 | 0.08 | 0.00 | -0.06 | 2/4/2025 | 2/4/2025 3:59:57 PM EST |
| 270.00 | 0.83 | 0.89 | 0.85 | +0.23 | +37.10% | 19 | 215 | 0.59 | 0.06 | 0.00 | -0.05 | 2/4/2025 | 2/4/2025 3:59:57 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 0.28 | 0.01 | 0.00 | 0.00% | 0 | 28 | 1.77 | 0.00 | 0.00 | 0.00 | 1/30/2025 | 2/4/2025 3:59:57 PM EST |
| 60.00 | 0.00 | 0.28 | 0.04 | 0.00 | 0.00% | 0 | 16 | 1.70 | 0.00 | 0.00 | 0.00 | 12/11/2024 | 2/4/2025 3:59:57 PM EST |
| 65.00 | 0.00 | 0.27 | 0.02 | 0.00 | 0.00% | 0 | 64 | 1.40 | 0.00 | 0.00 | 0.00 | 2/3/2025 | 2/4/2025 3:59:57 PM EST |
| 70.00 | 0.00 | 0.28 | 0.02 | 0.00 | 0.00% | 0 | 126 | 1.47 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 2/4/2025 3:59:57 PM EST |
| 75.00 | 0.00 | 0.30 | 0.12 | 0.00 | 0.00% | 0 | 70 | 1.38 | 0.00 | 0.00 | 0.00 | 1/2/2025 | 2/4/2025 3:59:57 PM EST |
| 80.00 | 0.00 | 0.31 | 0.07 | 0.00 | 0.00% | 0 | 2,460 | 1.03 | 0.00 | 0.00 | 0.00 | 1/27/2025 | 2/4/2025 3:59:57 PM EST |
| 85.00 | 0.02 | 0.25 | 0.14 | 0.00 | 0.00% | 0 | 612 | 0.93 | 0.00 | 0.00 | -0.01 | 1/15/2025 | 2/4/2025 3:59:57 PM EST |
| 90.00 | 0.05 | 0.10 | 0.07 | -0.04 | -36.37% | 30 | 2,042 | 0.85 | 0.00 | 0.00 | -0.01 | 2/4/2025 | 2/4/2025 3:59:57 PM EST |
| 95.00 | 0.05 | 0.20 | 0.15 | 0.00 | 0.00% | 0 | 958 | 0.83 | 0.00 | 0.00 | -0.02 | 1/27/2025 | 2/4/2025 3:59:57 PM EST |
| 100.00 | 0.10 | 0.25 | 0.15 | 0.00 | 0.00% | 0 | 2,783 | 0.81 | 0.00 | 0.00 | -0.02 | 2/3/2025 | 2/4/2025 3:59:57 PM EST |
| 105.00 | 0.10 | 0.44 | 0.21 | 0.00 | 0.00% | 0 | 1,017 | 0.77 | -0.01 | 0.00 | -0.02 | 1/29/2025 | 2/4/2025 3:59:57 PM EST |
| 110.00 | 0.20 | 0.28 | 0.21 | -0.07 | -25.00% | 1 | 1,080 | 0.74 | -0.01 | 0.00 | -0.03 | 2/4/2025 | 2/4/2025 3:59:57 PM EST |
| 115.00 | 0.25 | 0.35 | 0.32 | -0.04 | -11.12% | 11 | 1,611 | 0.71 | -0.01 | 0.00 | -0.04 | 2/4/2025 | 2/4/2025 3:59:57 PM EST |
| 120.00 | 0.36 | 0.44 | 0.40 | -0.05 | -11.12% | 10 | 1,847 | 0.69 | -0.02 | 0.00 | -0.04 | 2/4/2025 | 2/4/2025 3:59:57 PM EST |
| 125.00 | 0.48 | 0.56 | 0.49 | -0.14 | -22.23% | 10 | 885 | 0.67 | -0.03 | 0.00 | -0.05 | 2/4/2025 | 2/4/2025 3:59:57 PM EST |
| 130.00 | 0.62 | 0.73 | 0.65 | -0.17 | -20.74% | 10 | 531 | 0.65 | -0.04 | 0.00 | -0.06 | 2/4/2025 | 2/4/2025 3:59:57 PM EST |
| 135.00 | 0.85 | 0.93 | 0.93 | -0.21 | -18.43% | 16 | 566 | 0.63 | -0.05 | 0.00 | -0.07 | 2/4/2025 | 2/4/2025 3:59:57 PM EST |
| 140.00 | 1.17 | 1.25 | 1.28 | -0.26 | -16.89% | 29 | 836 | 0.62 | -0.07 | 0.00 | -0.08 | 2/4/2025 | 2/4/2025 3:59:57 PM EST |
| 145.00 | 1.58 | 1.68 | 1.65 | -0.52 | -23.97% | 33 | 487 | 0.60 | -0.09 | 0.00 | -0.09 | 2/4/2025 | 2/4/2025 3:59:57 PM EST |
| 150.00 | 2.11 | 2.22 | 2.21 | -0.59 | -21.08% | 135 | 1,994 | 0.59 | -0.11 | 0.00 | -0.10 | 2/4/2025 | 2/4/2025 3:59:57 PM EST |
| 155.00 | 2.84 | 2.97 | 2.97 | -0.78 | -20.80% | 360 | 2,376 | 0.58 | -0.14 | 0.01 | -0.11 | 2/4/2025 | 2/4/2025 3:59:57 PM EST |
| 160.00 | 3.75 | 3.90 | 3.85 | -1.07 | -21.75% | 44 | 806 | 0.58 | -0.17 | 0.01 | -0.13 | 2/4/2025 | 2/4/2025 3:59:57 PM EST |
| 165.00 | 4.90 | 5.20 | 5.11 | -1.28 | -20.04% | 84 | 1,896 | 0.58 | -0.21 | 0.01 | -0.14 | 2/4/2025 | 2/4/2025 3:59:57 PM EST |
| 170.00 | 6.35 | 6.55 | 6.80 | -1.10 | -13.93% | 67 | 853 | 0.57 | -0.25 | 0.01 | -0.15 | 2/4/2025 | 2/4/2025 3:59:57 PM EST |
| 175.00 | 8.05 | 8.35 | 8.42 | -1.96 | -18.89% | 59 | 1,239 | 0.57 | -0.30 | 0.01 | -0.16 | 2/4/2025 | 2/4/2025 3:59:57 PM EST |
| 180.00 | 10.05 | 10.40 | 10.13 | -1.95 | -16.15% | 22 | 704 | 0.57 | -0.35 | 0.01 | -0.17 | 2/4/2025 | 2/4/2025 3:59:57 PM EST |
| 185.00 | 12.30 | 12.70 | 12.74 | -2.21 | -14.79% | 51 | 388 | 0.57 | -0.40 | 0.01 | -0.17 | 2/4/2025 | 2/4/2025 3:59:57 PM EST |
| 190.00 | 14.90 | 15.30 | 15.29 | -2.36 | -13.38% | 248 | 1,568 | 0.57 | -0.46 | 0.01 | -0.18 | 2/4/2025 | 2/4/2025 3:59:57 PM EST |
| 195.00 | 17.70 | 18.20 | 18.50 | -5.20 | -21.95% | 36 | 266 | 0.57 | -0.51 | 0.01 | -0.18 | 2/4/2025 | 2/4/2025 3:59:57 PM EST |
| 200.00 | 20.70 | 21.50 | 20.87 | -6.96 | -25.01% | 14 | 210 | 0.58 | -0.56 | 0.01 | -0.17 | 2/4/2025 | 2/4/2025 3:59:57 PM EST |
| 210.00 | 27.30 | 27.95 | 31.17 | 0.00 | 0.00% | 0 | 114 | 0.57 | -0.65 | 0.01 | -0.16 | 1/31/2025 | 2/4/2025 3:59:57 PM EST |
| 220.00 | 35.20 | 35.90 | 37.00 | -3.15 | -7.85% | 1 | 61 | 0.58 | -0.73 | 0.01 | -0.14 | 2/4/2025 | 2/4/2025 3:59:57 PM EST |
| 230.00 | 43.30 | 44.00 | 44.75 | -12.65 | -22.04% | 1 | 0 | 0.56 | -0.80 | 0.01 | -0.12 | 2/4/2025 | 2/4/2025 3:59:57 PM EST |
| 240.00 | 52.05 | 52.95 | 68.75 | 0.00 | 0.00% | 0 | 0 | 0.57 | -0.85 | 0.01 | -0.10 | 12/2/2024 | 2/4/2025 3:59:57 PM EST |
| 250.00 | 61.50 | 62.50 | 66.15 | 0.00 | 0.00% | 0 | 0 | 0.58 | -0.89 | 0.00 | -0.08 | 12/6/2024 | 2/4/2025 3:59:57 PM EST |
| 260.00 | 70.70 | 71.90 | % | 0 | 0 | 0.61 | -0.92 | 0.00 | -0.06 | 2/4/2025 3:59:57 PM EST | |||
| 270.00 | 80.40 | 81.80 | 111.50 | 0.00 | 0.00% | 0 | 0 | 0.77 | -0.94 | 0.00 | -0.05 | 12/27/2024 | 2/4/2025 3:59:57 PM EST |