Options Chain for SNOWFLAKE INC CL A (SNOW) - $177.89 as of 2/21/2025 9:26:52 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 85.95 | 89.45 | 102.00 | 0.00 | 0.00% | 0 | 10 | 2.27 | 1.00 | 0.00 | 0.00 | 2/13/2025 | 2/21/2025 3:59:38 PM EST |
| 95.00 | 81.05 | 84.30 | % | 0 | 0 | 2.08 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:38 PM EST | |||
| 100.00 | 76.00 | 79.05 | 93.00 | 0.00 | 0.00% | 0 | 2 | 1.88 | 1.00 | 0.00 | -0.01 | 2/18/2025 | 2/21/2025 3:59:38 PM EST |
| 105.00 | 71.05 | 74.85 | % | 0 | 0 | 1.88 | 1.00 | 0.00 | -0.01 | 2/21/2025 3:59:38 PM EST | |||
| 110.00 | 66.15 | 69.95 | % | 0 | 0 | 1.74 | 1.00 | 0.00 | -0.03 | 2/21/2025 3:59:38 PM EST | |||
| 115.00 | 61.15 | 63.65 | % | 0 | 0 | 1.58 | 0.99 | 0.00 | -0.04 | 2/21/2025 3:59:38 PM EST | |||
| 120.00 | 56.20 | 59.95 | % | 0 | 0 | 1.49 | 0.99 | 0.00 | -0.06 | 2/21/2025 3:59:38 PM EST | |||
| 125.00 | 51.35 | 55.20 | 53.75 | 0.00 | 0.00% | 0 | 1 | 1.38 | 0.98 | 0.00 | -0.08 | 1/27/2025 | 2/21/2025 3:59:38 PM EST |
| 130.00 | 46.55 | 49.95 | % | 0 | 0 | 1.34 | 0.97 | 0.00 | -0.11 | 2/21/2025 3:59:38 PM EST | |||
| 135.00 | 41.75 | 45.00 | 46.46 | 0.00 | 0.00% | 0 | 2 | 0.62 | 0.95 | 0.00 | -0.14 | 2/20/2025 | 2/21/2025 3:59:38 PM EST |
| 140.00 | 37.10 | 40.65 | 53.31 | 0.00 | 0.00% | 0 | 4 | 0.72 | 0.93 | 0.00 | -0.18 | 2/18/2025 | 2/21/2025 3:59:38 PM EST |
| 145.00 | 34.30 | 36.00 | 35.10 | -15.30 | -30.36% | 1 | 4 | 0.88 | 0.90 | 0.01 | -0.22 | 2/21/2025 | 2/21/2025 3:59:38 PM EST |
| 150.00 | 29.05 | 31.50 | 29.76 | -6.12 | -17.06% | 9 | 13 | 0.86 | 0.86 | 0.01 | -0.27 | 2/21/2025 | 2/21/2025 3:59:38 PM EST |
| 155.00 | 26.05 | 27.70 | 34.33 | 0.00 | 0.00% | 0 | 2 | 0.92 | 0.82 | 0.01 | -0.31 | 2/7/2025 | 2/21/2025 3:59:38 PM EST |
| 160.00 | 22.05 | 23.55 | 26.65 | -0.94 | -3.41% | 2 | 52 | 0.88 | 0.77 | 0.01 | -0.35 | 2/21/2025 | 2/21/2025 3:59:38 PM EST |
| 162.50 | 20.50 | 21.40 | % | 0 | 0 | 0.87 | 0.74 | 0.01 | -0.37 | 2/21/2025 3:59:38 PM EST | |||
| 165.00 | 18.65 | 19.30 | 18.50 | -3.12 | -14.44% | 9 | 40 | 0.85 | 0.71 | 0.01 | -0.39 | 2/21/2025 | 2/21/2025 3:59:38 PM EST |
| 167.50 | 17.30 | 18.40 | % | 0 | 0 | 0.88 | 0.68 | 0.01 | -0.40 | 2/21/2025 3:59:38 PM EST | |||
| 170.00 | 15.60 | 16.30 | 20.22 | +1.27 | +6.71% | 2 | 74 | 0.85 | 0.64 | 0.01 | -0.41 | 2/21/2025 | 2/21/2025 3:59:38 PM EST |
| 172.50 | 12.70 | 15.90 | 14.65 | -8.15 | -35.75% | 14 | 1 | 0.88 | 0.61 | 0.01 | -0.42 | 2/21/2025 | 2/21/2025 3:59:38 PM EST |
| 175.00 | 12.90 | 13.60 | 13.33 | -4.27 | -24.27% | 152 | 61 | 0.84 | 0.58 | 0.01 | -0.43 | 2/21/2025 | 2/21/2025 3:59:38 PM EST |
| 177.50 | 11.75 | 12.20 | 11.71 | % | 9 | 0 | 0.84 | 0.54 | 0.01 | -0.43 | 2/21/2025 | 2/21/2025 3:59:38 PM EST | |
| 180.00 | 10.60 | 11.10 | 10.82 | -3.66 | -25.28% | 245 | 328 | 0.84 | 0.51 | 0.01 | -0.43 | 2/21/2025 | 2/21/2025 3:59:38 PM EST |
| 182.50 | 9.50 | 10.10 | 9.53 | -3.77 | -28.35% | 21 | 26 | 0.84 | 0.48 | 0.01 | -0.43 | 2/21/2025 | 2/21/2025 3:59:38 PM EST |
| 185.00 | 8.50 | 9.05 | 8.81 | -3.64 | -29.24% | 198 | 406 | 0.83 | 0.44 | 0.01 | -0.42 | 2/21/2025 | 2/21/2025 3:59:38 PM EST |
| 187.50 | 7.60 | 8.15 | 7.79 | -3.18 | -28.99% | 15 | 42 | 0.83 | 0.41 | 0.01 | -0.41 | 2/21/2025 | 2/21/2025 3:59:38 PM EST |
| 190.00 | 6.75 | 7.25 | 6.90 | -3.35 | -32.69% | 243 | 445 | 0.83 | 0.38 | 0.01 | -0.40 | 2/21/2025 | 2/21/2025 3:59:38 PM EST |
| 192.50 | 6.00 | 6.50 | 6.13 | -2.39 | -28.06% | 12 | 186 | 0.83 | 0.35 | 0.01 | -0.39 | 2/21/2025 | 2/21/2025 3:59:38 PM EST |
| 195.00 | 5.30 | 5.70 | 5.50 | -2.75 | -33.34% | 46 | 339 | 0.83 | 0.32 | 0.01 | -0.37 | 2/21/2025 | 2/21/2025 3:59:38 PM EST |
| 197.50 | 4.70 | 5.10 | 4.75 | -2.35 | -33.10% | 7 | 43 | 0.83 | 0.29 | 0.01 | -0.36 | 2/21/2025 | 2/21/2025 3:59:38 PM EST |
| 200.00 | 4.10 | 4.50 | 4.25 | -2.25 | -34.62% | 138 | 732 | 0.83 | 0.27 | 0.01 | -0.34 | 2/21/2025 | 2/21/2025 3:59:38 PM EST |
| 202.50 | 3.60 | 3.90 | 3.65 | -1.65 | -31.14% | 133 | 5 | 0.83 | 0.24 | 0.01 | -0.32 | 2/21/2025 | 2/21/2025 3:59:38 PM EST |
| 205.00 | 3.15 | 3.45 | 3.20 | -2.10 | -39.63% | 51 | 255 | 0.83 | 0.22 | 0.01 | -0.31 | 2/21/2025 | 2/21/2025 3:59:38 PM EST |
| 207.50 | 2.79 | 3.10 | 2.90 | -1.55 | -34.84% | 91 | 18 | 0.83 | 0.20 | 0.01 | -0.29 | 2/21/2025 | 2/21/2025 3:59:38 PM EST |
| 210.00 | 2.43 | 2.71 | 2.45 | -1.75 | -41.67% | 137 | 452 | 0.83 | 0.18 | 0.01 | -0.27 | 2/21/2025 | 2/21/2025 3:59:38 PM EST |
| 212.50 | 2.10 | 2.58 | 2.12 | -1.42 | -40.12% | 76 | 2 | 0.84 | 0.16 | 0.01 | -0.25 | 2/21/2025 | 2/21/2025 3:59:38 PM EST |
| 215.00 | 1.85 | 2.09 | 2.11 | -1.18 | -35.87% | 46 | 189 | 0.83 | 0.15 | 0.01 | -0.23 | 2/21/2025 | 2/21/2025 3:59:38 PM EST |
| 220.00 | 1.39 | 2.16 | 1.44 | -1.19 | -45.25% | 178 | 271 | 0.83 | 0.12 | 0.01 | -0.20 | 2/21/2025 | 2/21/2025 3:59:38 PM EST |
| 225.00 | 1.02 | 1.25 | 1.20 | -0.75 | -38.47% | 11 | 56 | 0.84 | 0.09 | 0.01 | -0.17 | 2/21/2025 | 2/21/2025 3:59:38 PM EST |
| 230.00 | 0.45 | 0.99 | 0.87 | -0.64 | -42.39% | 150 | 187 | 0.84 | 0.07 | 0.00 | -0.14 | 2/21/2025 | 2/21/2025 3:59:38 PM EST |
| 235.00 | 0.54 | 0.77 | 0.68 | -0.62 | -47.70% | 96 | 246 | 0.85 | 0.06 | 0.00 | -0.12 | 2/21/2025 | 2/21/2025 3:59:38 PM EST |
| 240.00 | 0.45 | 0.64 | 0.51 | -0.42 | -45.17% | 15 | 296 | 0.86 | 0.05 | 0.00 | -0.10 | 2/21/2025 | 2/21/2025 3:59:38 PM EST |
| 245.00 | 0.28 | 0.53 | 0.64 | -0.06 | -8.58% | 8 | 89 | 0.86 | 0.04 | 0.00 | -0.08 | 2/21/2025 | 2/21/2025 3:59:38 PM EST |
| 250.00 | 0.25 | 0.39 | 0.30 | -0.25 | -45.46% | 52 | 133 | 0.87 | 0.03 | 0.00 | -0.07 | 2/21/2025 | 2/21/2025 3:59:38 PM EST |
| 255.00 | 0.11 | 0.38 | 0.55 | 0.00 | 0.00% | 0 | 53 | 0.87 | 0.02 | 0.00 | -0.05 | 2/20/2025 | 2/21/2025 3:59:38 PM EST |
| 260.00 | 0.08 | 0.25 | 0.15 | -0.73 | -82.96% | 1 | 34 | 0.86 | 0.02 | 0.00 | -0.04 | 2/21/2025 | 2/21/2025 3:59:38 PM EST |
| 270.00 | 0.00 | 0.28 | 0.51 | 0.00 | 0.00% | 0 | 3 | 0.92 | 0.01 | 0.00 | -0.03 | 2/14/2025 | 2/21/2025 3:59:38 PM EST |
| 280.00 | 0.02 | 0.78 | 0.10 | -0.10 | -50.00% | 2 | 57 | 0.91 | 0.01 | 0.00 | -0.02 | 2/21/2025 | 2/21/2025 3:59:38 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 | 0.10 | 0.20 | 0.00 | 0.00% | 0 | 1 | 1.45 | 0.00 | 0.00 | 0.00 | 2/19/2025 | 2/21/2025 3:59:38 PM EST |
| 95.00 | 0.00 | 1.18 | % | 0 | 0 | 1.89 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:38 PM EST | |||
| 100.00 | 0.00 | 1.19 | % | 0 | 0 | 1.75 | 0.00 | 0.00 | -0.01 | 2/21/2025 3:59:38 PM EST | |||
| 105.00 | 0.00 | 1.21 | % | 0 | 0 | 1.63 | 0.00 | 0.00 | -0.01 | 2/21/2025 3:59:38 PM EST | |||
| 110.00 | 0.00 | 1.24 | 0.07 | 0.00 | 0.00% | 0 | 22 | 1.50 | 0.00 | 0.00 | -0.03 | 2/19/2025 | 2/21/2025 3:59:38 PM EST |
| 115.00 | 0.00 | 0.29 | 0.31 | +0.19 | +158.34% | 1 | 46 | 0.95 | -0.01 | 0.00 | -0.04 | 2/21/2025 | 2/21/2025 3:59:38 PM EST |
| 120.00 | 0.09 | 0.37 | 0.15 | 0.00 | 0.00% | 0 | 8 | 0.99 | -0.01 | 0.00 | -0.06 | 2/20/2025 | 2/21/2025 3:59:38 PM EST |
| 125.00 | 0.21 | 0.47 | 0.27 | 0.00 | 0.00% | 0 | 224 | 0.96 | -0.02 | 0.00 | -0.08 | 2/13/2025 | 2/21/2025 3:59:38 PM EST |
| 130.00 | 0.39 | 0.60 | 0.45 | -0.04 | -8.17% | 26 | 24 | 0.94 | -0.03 | 0.00 | -0.11 | 2/21/2025 | 2/21/2025 3:59:38 PM EST |
| 135.00 | 0.63 | 0.78 | 0.75 | +0.40 | +114.29% | 25 | 87 | 0.91 | -0.05 | 0.00 | -0.14 | 2/21/2025 | 2/21/2025 3:59:38 PM EST |
| 140.00 | 0.97 | 1.14 | 1.16 | +0.18 | +18.37% | 207 | 199 | 0.90 | -0.07 | 0.00 | -0.18 | 2/21/2025 | 2/21/2025 3:59:38 PM EST |
| 145.00 | 1.48 | 1.66 | 1.61 | +0.50 | +45.05% | 42 | 126 | 0.89 | -0.10 | 0.01 | -0.22 | 2/21/2025 | 2/21/2025 3:59:38 PM EST |
| 150.00 | 2.18 | 2.40 | 2.50 | +0.80 | +47.06% | 179 | 567 | 0.88 | -0.14 | 0.01 | -0.27 | 2/21/2025 | 2/21/2025 3:59:38 PM EST |
| 155.00 | 3.10 | 3.40 | 3.40 | +0.96 | +39.35% | 29 | 174 | 0.87 | -0.18 | 0.01 | -0.31 | 2/21/2025 | 2/21/2025 3:59:38 PM EST |
| 160.00 | 4.30 | 4.70 | 4.51 | +1.51 | +50.34% | 260 | 184 | 0.86 | -0.23 | 0.01 | -0.35 | 2/21/2025 | 2/21/2025 3:59:38 PM EST |
| 162.50 | 3.10 | 5.40 | 5.25 | +2.47 | +88.85% | 23 | 10 | 0.86 | -0.26 | 0.01 | -0.37 | 2/21/2025 | 2/21/2025 3:59:38 PM EST |
| 165.00 | 5.85 | 6.20 | 6.35 | +1.80 | +39.56% | 92 | 310 | 0.86 | -0.29 | 0.01 | -0.39 | 2/21/2025 | 2/21/2025 3:59:38 PM EST |
| 167.50 | 6.70 | 7.05 | 7.07 | +0.87 | +14.04% | 204 | 16 | 0.85 | -0.32 | 0.01 | -0.40 | 2/21/2025 | 2/21/2025 3:59:38 PM EST |
| 170.00 | 5.70 | 8.15 | 8.10 | +0.93 | +12.98% | 43 | 318 | 0.85 | -0.36 | 0.01 | -0.41 | 2/21/2025 | 2/21/2025 3:59:38 PM EST |
| 172.50 | 8.75 | 9.20 | 9.45 | +2.20 | +30.35% | 23 | 45 | 0.85 | -0.39 | 0.01 | -0.42 | 2/21/2025 | 2/21/2025 3:59:38 PM EST |
| 175.00 | 9.90 | 10.35 | 10.12 | +2.15 | +26.98% | 58 | 134 | 0.85 | -0.42 | 0.01 | -0.43 | 2/21/2025 | 2/21/2025 3:59:38 PM EST |
| 177.50 | 11.10 | 11.70 | 11.85 | +2.53 | +27.15% | 32 | 18 | 0.84 | -0.46 | 0.01 | -0.43 | 2/21/2025 | 2/21/2025 3:59:38 PM EST |
| 180.00 | 12.40 | 12.95 | 12.98 | +3.48 | +36.64% | 174 | 186 | 0.84 | -0.49 | 0.01 | -0.43 | 2/21/2025 | 2/21/2025 3:59:38 PM EST |
| 182.50 | 12.05 | 14.45 | 11.95 | +0.30 | +2.58% | 1 | 5 | 0.84 | -0.52 | 0.01 | -0.43 | 2/21/2025 | 2/21/2025 3:59:38 PM EST |
| 185.00 | 14.05 | 15.95 | 16.15 | +3.35 | +26.18% | 166 | 367 | 0.85 | -0.56 | 0.01 | -0.42 | 2/21/2025 | 2/21/2025 3:59:38 PM EST |
| 187.50 | 16.90 | 17.90 | 17.80 | +2.05 | +13.02% | 1 | 19 | 0.86 | -0.59 | 0.01 | -0.41 | 2/21/2025 | 2/21/2025 3:59:38 PM EST |
| 190.00 | 16.20 | 19.60 | 17.30 | +2.18 | +14.42% | 64 | 264 | 0.87 | -0.62 | 0.01 | -0.40 | 2/21/2025 | 2/21/2025 3:59:38 PM EST |
| 192.50 | 18.80 | 20.85 | 20.25 | +2.49 | +14.02% | 1 | 11 | 0.81 | -0.65 | 0.01 | -0.39 | 2/21/2025 | 2/21/2025 3:59:38 PM EST |
| 195.00 | 20.40 | 22.55 | 19.55 | +0.50 | +2.63% | 19 | 67 | 0.84 | -0.68 | 0.01 | -0.37 | 2/21/2025 | 2/21/2025 3:59:38 PM EST |
| 197.50 | 23.35 | 25.85 | 24.30 | +3.19 | +15.12% | 1 | 2 | 0.80 | -0.71 | 0.01 | -0.36 | 2/21/2025 | 2/21/2025 3:59:38 PM EST |
| 200.00 | 24.90 | 26.55 | 22.80 | -1.73 | -7.06% | 1 | 343 | 0.79 | -0.73 | 0.01 | -0.34 | 2/21/2025 | 2/21/2025 3:59:38 PM EST |
| 202.50 | 27.15 | 29.10 | % | 0 | 0 | 0.82 | -0.76 | 0.01 | -0.32 | 2/21/2025 3:59:38 PM EST | |||
| 205.00 | 30.05 | 31.00 | 21.65 | 0.00 | 0.00% | 0 | 3 | 0.87 | -0.78 | 0.01 | -0.31 | 2/18/2025 | 2/21/2025 3:59:38 PM EST |
| 207.50 | 32.15 | 33.15 | % | 0 | 0 | 0.87 | -0.80 | 0.01 | -0.29 | 2/21/2025 3:59:38 PM EST | |||
| 210.00 | 32.65 | 34.80 | 30.30 | 0.00 | 0.00% | 0 | 43 | 0.77 | -0.82 | 0.01 | -0.27 | 2/20/2025 | 2/21/2025 3:59:38 PM EST |
| 212.50 | 35.10 | 37.30 | % | 0 | 0 | 0.78 | -0.84 | 0.01 | -0.25 | 2/21/2025 3:59:38 PM EST | |||
| 215.00 | 37.20 | 40.50 | 35.89 | 0.00 | 0.00% | 0 | 10 | 0.92 | -0.85 | 0.01 | -0.23 | 2/20/2025 | 2/21/2025 3:59:38 PM EST |
| 220.00 | 42.90 | 44.05 | 38.75 | 0.00 | 0.00% | 0 | 1 | 0.85 | -0.88 | 0.01 | -0.20 | 2/20/2025 | 2/21/2025 3:59:38 PM EST |
| 225.00 | 46.70 | 50.20 | % | 0 | 0 | 1.01 | -0.91 | 0.01 | -0.17 | 2/21/2025 3:59:38 PM EST | |||
| 230.00 | 51.40 | 54.90 | % | 0 | 0 | 0.99 | -0.93 | 0.00 | -0.14 | 2/21/2025 3:59:38 PM EST | |||
| 235.00 | 55.95 | 59.70 | % | 0 | 0 | 1.03 | -0.94 | 0.00 | -0.12 | 2/21/2025 3:59:38 PM EST | |||
| 240.00 | 60.80 | 64.30 | % | 0 | 0 | 1.10 | -0.95 | 0.00 | -0.10 | 2/21/2025 3:59:38 PM EST | |||
| 245.00 | 66.20 | 69.05 | % | 0 | 0 | 1.10 | -0.96 | 0.00 | -0.08 | 2/21/2025 3:59:38 PM EST | |||
| 250.00 | 70.45 | 74.40 | % | 0 | 0 | 1.24 | -0.97 | 0.00 | -0.07 | 2/21/2025 3:59:38 PM EST | |||
| 255.00 | 75.30 | 79.35 | % | 0 | 0 | 1.25 | -0.98 | 0.00 | -0.05 | 2/21/2025 3:59:38 PM EST | |||
| 260.00 | 80.95 | 84.20 | % | 0 | 0 | 1.17 | -0.98 | 0.00 | -0.04 | 2/21/2025 3:59:38 PM EST | |||
| 270.00 | 90.15 | 94.30 | % | 0 | 0 | 1.40 | -0.99 | 0.00 | -0.03 | 2/21/2025 3:59:38 PM EST | |||
| 280.00 | 100.10 | 104.25 | % | 0 | 0 | 1.53 | -0.99 | 0.00 | -0.02 | 2/21/2025 3:59:38 PM EST |