Options Chain for SNOWFLAKE INC CL A (SNOW) - $150.63 as of 3/28/2025 9:02:49 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 62.80 | 67.70 | % | 0 | 0 | 2.32 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:49 PM EST | |||
| 90.00 | 58.70 | 62.40 | % | 0 | 0 | 2.06 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:49 PM EST | |||
| 95.00 | 53.60 | 57.45 | % | 0 | 0 | 1.89 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:49 PM EST | |||
| 100.00 | 47.85 | 52.75 | % | 0 | 0 | 1.79 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:49 PM EST | |||
| 105.00 | 43.75 | 47.40 | % | 0 | 0 | 1.56 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:49 PM EST | |||
| 110.00 | 38.70 | 42.30 | 47.80 | 0.00 | 0.00% | 0 | 2 | 1.39 | 1.00 | 0.00 | -0.01 | 3/19/2025 | 3/28/2025 3:59:49 PM EST |
| 115.00 | 34.05 | 37.40 | 42.60 | 0.00 | 0.00% | 0 | 10 | 1.26 | 0.99 | 0.00 | -0.02 | 3/17/2025 | 3/28/2025 3:59:49 PM EST |
| 120.00 | 28.90 | 32.75 | 37.83 | 0.00 | 0.00% | 0 | 2 | 1.18 | 0.97 | 0.00 | -0.04 | 3/21/2025 | 3/28/2025 3:59:49 PM EST |
| 125.00 | 24.55 | 27.50 | 28.05 | % | 1 | 0 | 1.02 | 0.95 | 0.01 | -0.07 | 3/28/2025 | 3/28/2025 3:59:49 PM EST | |
| 130.00 | 20.95 | 22.00 | 22.87 | 0.00 | 0.00% | 0 | 1 | 0.90 | 0.91 | 0.01 | -0.10 | 3/13/2025 | 3/28/2025 3:59:49 PM EST |
| 135.00 | 16.65 | 18.50 | 22.00 | 0.00 | 0.00% | 0 | 1 | 0.90 | 0.86 | 0.01 | -0.13 | 3/27/2025 | 3/28/2025 3:59:49 PM EST |
| 140.00 | 11.15 | 13.00 | 12.42 | -5.03 | -28.83% | 1 | 11 | 0.46 | 0.79 | 0.02 | -0.16 | 3/28/2025 | 3/28/2025 3:59:49 PM EST |
| 144.00 | 8.40 | 10.05 | 9.05 | % | 4 | 0 | 0.50 | 0.70 | 0.02 | -0.19 | 3/28/2025 | 3/28/2025 3:59:49 PM EST | |
| 145.00 | 7.55 | 9.30 | 14.46 | 0.00 | 0.00% | 0 | 6 | 0.49 | 0.68 | 0.03 | -0.19 | 3/27/2025 | 3/28/2025 3:59:49 PM EST |
| 146.00 | 6.95 | 8.50 | % | 0 | 0 | 0.48 | 0.65 | 0.03 | -0.19 | 3/28/2025 3:59:49 PM EST | |||
| 147.00 | 6.40 | 7.85 | 8.40 | -4.09 | -32.75% | 6 | 4 | 0.48 | 0.62 | 0.03 | -0.20 | 3/28/2025 | 3/28/2025 3:59:49 PM EST |
| 148.00 | 5.75 | 7.35 | 5.95 | -5.35 | -47.35% | 6 | 1 | 0.48 | 0.60 | 0.03 | -0.20 | 3/28/2025 | 3/28/2025 3:59:49 PM EST |
| 149.00 | 6.45 | 6.65 | 6.00 | -5.70 | -48.72% | 5 | 2 | 0.48 | 0.57 | 0.03 | -0.20 | 3/28/2025 | 3/28/2025 3:59:49 PM EST |
| 150.00 | 5.90 | 6.10 | 6.00 | -4.30 | -41.75% | 819 | 25 | 0.48 | 0.54 | 0.03 | -0.20 | 3/28/2025 | 3/28/2025 3:59:49 PM EST |
| 152.50 | 3.35 | 6.15 | 3.90 | -6.10 | -61.00% | 41 | 8 | 0.53 | 0.47 | 0.03 | -0.20 | 3/28/2025 | 3/28/2025 3:59:49 PM EST |
| 155.00 | 3.60 | 3.75 | 3.67 | -3.48 | -48.68% | 43 | 41 | 0.46 | 0.40 | 0.03 | -0.19 | 3/28/2025 | 3/28/2025 3:59:49 PM EST |
| 157.50 | 2.72 | 2.95 | 2.20 | -3.20 | -59.26% | 2 | 7 | 0.46 | 0.33 | 0.03 | -0.18 | 3/28/2025 | 3/28/2025 3:59:49 PM EST |
| 160.00 | 2.01 | 2.19 | 2.05 | -2.30 | -52.88% | 44 | 524 | 0.45 | 0.27 | 0.02 | -0.16 | 3/28/2025 | 3/28/2025 3:59:49 PM EST |
| 162.50 | 1.45 | 1.59 | 1.30 | -1.92 | -59.63% | 53 | 67 | 0.44 | 0.22 | 0.02 | -0.14 | 3/28/2025 | 3/28/2025 3:59:49 PM EST |
| 165.00 | 0.86 | 1.30 | 0.87 | -1.51 | -63.45% | 96 | 446 | 0.46 | 0.17 | 0.02 | -0.12 | 3/28/2025 | 3/28/2025 3:59:49 PM EST |
| 167.50 | 0.74 | 0.80 | 0.94 | -0.89 | -48.64% | 38 | 59 | 0.44 | 0.13 | 0.01 | -0.10 | 3/28/2025 | 3/28/2025 3:59:49 PM EST |
| 170.00 | 0.53 | 0.58 | 0.47 | -0.92 | -66.19% | 24 | 190 | 0.45 | 0.10 | 0.01 | -0.08 | 3/28/2025 | 3/28/2025 3:59:49 PM EST |
| 172.50 | 0.38 | 0.42 | 0.28 | -0.67 | -70.53% | 17 | 66 | 0.45 | 0.07 | 0.01 | -0.07 | 3/28/2025 | 3/28/2025 3:59:49 PM EST |
| 175.00 | 0.27 | 0.32 | 0.29 | -0.46 | -61.34% | 63 | 144 | 0.45 | 0.06 | 0.01 | -0.05 | 3/28/2025 | 3/28/2025 3:59:49 PM EST |
| 177.50 | 0.05 | 0.54 | 0.18 | -0.30 | -62.50% | 3 | 7 | 0.58 | 0.04 | 0.01 | -0.04 | 3/28/2025 | 3/28/2025 3:59:49 PM EST |
| 180.00 | 0.10 | 0.36 | 0.38 | +0.08 | +26.67% | 24 | 233 | 0.49 | 0.03 | 0.00 | -0.03 | 3/28/2025 | 3/28/2025 3:59:49 PM EST |
| 182.50 | 0.05 | 0.51 | % | 0 | 0 | 0.65 | 0.02 | 0.00 | -0.02 | 3/28/2025 3:59:49 PM EST | |||
| 185.00 | 0.02 | 0.16 | 0.09 | -0.11 | -55.00% | 62 | 192 | 0.47 | 0.02 | 0.00 | -0.02 | 3/28/2025 | 3/28/2025 3:59:49 PM EST |
| 190.00 | 0.02 | 0.28 | 0.05 | -0.10 | -66.67% | 2 | 34 | 0.67 | 0.01 | 0.00 | -0.01 | 3/28/2025 | 3/28/2025 3:59:49 PM EST |
| 195.00 | 0.00 | 0.21 | 0.10 | 0.00 | 0.00% | 0 | 13 | 0.69 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 3/28/2025 3:59:49 PM EST |
| 200.00 | 0.01 | 0.11 | 0.05 | 0.00 | 0.00% | 0 | 118 | 0.63 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 3:59:49 PM EST |
| 205.00 | 0.01 | 0.19 | 1.50 | 0.00 | 0.00% | 0 | 39 | 0.67 | 0.00 | 0.00 | 0.00 | 3/5/2025 | 3/28/2025 3:59:49 PM EST |
| 210.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 101 | 32 | 0.63 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 3:59:49 PM EST |
| 215.00 | 0.00 | 0.19 | 0.11 | 0.00 | 0.00% | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 3/21/2025 | 3/28/2025 3:59:49 PM EST |
| 220.00 | 0.00 | 0.19 | 0.85 | 0.00 | 0.00% | 0 | 8 | 0.93 | 0.00 | 0.00 | 0.00 | 3/3/2025 | 3/28/2025 3:59:49 PM EST |
| 225.00 | 0.00 | 0.18 | 0.12 | 0.00 | 0.00% | 0 | 35 | 0.97 | 0.00 | 0.00 | 0.00 | 3/12/2025 | 3/28/2025 3:59:49 PM EST |
| 230.00 | 0.00 | 0.18 | 0.35 | 0.00 | 0.00% | 0 | 10 | 1.02 | 0.00 | 0.00 | 0.00 | 2/28/2025 | 3/28/2025 3:59:49 PM EST |
| 235.00 | 0.00 | 0.18 | % | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:49 PM EST | |||
| 240.00 | 0.00 | 0.18 | % | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:49 PM EST | |||
| 245.00 | 0.00 | 0.18 | % | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:49 PM EST | |||
| 250.00 | 0.00 | 0.18 | % | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:49 PM EST | |||
| 255.00 | 0.00 | 0.17 | % | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:49 PM EST | |||
| 260.00 | 0.00 | 0.17 | % | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:49 PM EST | |||
| 270.00 | 0.00 | 0.17 | % | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:49 PM EST | |||
| 280.00 | 0.00 | 0.20 | % | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:49 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 0.00 | 0.18 | % | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:49 PM EST | |||
| 90.00 | 0.00 | 0.18 | % | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:49 PM EST | |||
| 95.00 | 0.00 | 0.18 | % | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:49 PM EST | |||
| 100.00 | 0.00 | 0.20 | % | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:49 PM EST | |||
| 105.00 | 0.00 | 0.22 | % | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:49 PM EST | |||
| 110.00 | 0.00 | 0.29 | % | 0 | 0 | 0.89 | 0.00 | 0.00 | -0.01 | 3/28/2025 3:59:49 PM EST | |||
| 115.00 | 0.03 | 0.23 | 0.11 | -0.02 | -15.39% | 12 | 20 | 0.75 | -0.01 | 0.00 | -0.02 | 3/28/2025 | 3/28/2025 3:59:49 PM EST |
| 120.00 | 0.15 | 0.24 | 0.18 | +0.12 | +200.00% | 10 | 206 | 0.62 | -0.03 | 0.00 | -0.04 | 3/28/2025 | 3/28/2025 3:59:49 PM EST |
| 125.00 | 0.10 | 0.48 | 0.31 | +0.16 | +106.67% | 7 | 44 | 0.54 | -0.05 | 0.01 | -0.07 | 3/28/2025 | 3/28/2025 3:59:49 PM EST |
| 130.00 | 0.54 | 0.59 | 0.63 | +0.42 | +200.00% | 3 | 70 | 0.53 | -0.09 | 0.01 | -0.10 | 3/28/2025 | 3/28/2025 3:59:49 PM EST |
| 135.00 | 1.01 | 1.08 | 1.10 | +0.67 | +155.82% | 67 | 1,353 | 0.47 | -0.14 | 0.01 | -0.13 | 3/28/2025 | 3/28/2025 3:59:49 PM EST |
| 140.00 | 1.61 | 1.93 | 1.76 | +0.96 | +120.00% | 78 | 123 | 0.50 | -0.21 | 0.02 | -0.16 | 3/28/2025 | 3/28/2025 3:59:49 PM EST |
| 144.00 | 2.70 | 2.95 | 3.25 | +2.17 | +200.93% | 17 | 10 | 0.48 | -0.30 | 0.02 | -0.19 | 3/28/2025 | 3/28/2025 3:59:49 PM EST |
| 145.00 | 3.10 | 3.25 | 3.28 | +1.93 | +142.97% | 40 | 94 | 0.48 | -0.32 | 0.03 | -0.19 | 3/28/2025 | 3/28/2025 3:59:49 PM EST |
| 146.00 | 3.40 | 4.20 | 1.90 | 0.00 | 0.00% | 0 | 1 | 0.48 | -0.35 | 0.03 | -0.19 | 3/27/2025 | 3/28/2025 3:59:49 PM EST |
| 147.00 | 3.75 | 4.15 | 4.40 | +2.64 | +150.00% | 22 | 31 | 0.48 | -0.38 | 0.03 | -0.20 | 3/28/2025 | 3/28/2025 3:59:49 PM EST |
| 148.00 | 4.15 | 4.40 | 4.80 | +2.86 | +147.43% | 13 | 22 | 0.47 | -0.40 | 0.03 | -0.20 | 3/28/2025 | 3/28/2025 3:59:49 PM EST |
| 149.00 | 4.55 | 4.80 | 5.45 | +3.43 | +169.81% | 2 | 1 | 0.47 | -0.43 | 0.03 | -0.20 | 3/28/2025 | 3/28/2025 3:59:49 PM EST |
| 150.00 | 5.00 | 5.45 | 5.10 | +2.56 | +100.79% | 739 | 1,113 | 0.47 | -0.46 | 0.03 | -0.20 | 3/28/2025 | 3/28/2025 3:59:49 PM EST |
| 152.50 | 6.25 | 6.45 | 7.50 | +4.32 | +135.85% | 51 | 17 | 0.46 | -0.53 | 0.03 | -0.20 | 3/28/2025 | 3/28/2025 3:59:49 PM EST |
| 155.00 | 7.60 | 9.20 | 7.79 | +3.69 | +90.00% | 98 | 1,165 | 0.44 | -0.60 | 0.03 | -0.19 | 3/28/2025 | 3/28/2025 3:59:49 PM EST |
| 157.50 | 8.60 | 10.50 | 10.97 | +5.79 | +111.78% | 11 | 16 | 0.40 | -0.67 | 0.03 | -0.18 | 3/28/2025 | 3/28/2025 3:59:49 PM EST |
| 160.00 | 11.05 | 11.60 | 11.20 | +4.71 | +72.58% | 14 | 108 | 0.67 | -0.73 | 0.02 | -0.16 | 3/28/2025 | 3/28/2025 3:59:49 PM EST |
| 162.50 | 13.00 | 14.60 | 12.31 | +4.03 | +48.68% | 1 | 55 | 0.62 | -0.78 | 0.02 | -0.14 | 3/28/2025 | 3/28/2025 3:59:49 PM EST |
| 165.00 | 14.10 | 16.35 | 16.25 | +7.43 | +84.24% | 24 | 71 | 0.67 | -0.83 | 0.02 | -0.12 | 3/28/2025 | 3/28/2025 3:59:49 PM EST |
| 167.50 | 16.20 | 19.05 | 9.10 | 0.00 | 0.00% | 0 | 20 | 0.69 | -0.87 | 0.01 | -0.10 | 3/26/2025 | 3/28/2025 3:59:49 PM EST |
| 170.00 | 19.35 | 20.20 | 19.20 | +5.17 | +36.85% | 16 | 30 | 0.72 | -0.90 | 0.01 | -0.08 | 3/28/2025 | 3/28/2025 3:59:49 PM EST |
| 172.50 | 21.50 | 22.65 | 23.25 | +14.00 | +151.36% | 10 | 1 | 0.75 | -0.93 | 0.01 | -0.07 | 3/28/2025 | 3/28/2025 3:59:49 PM EST |
| 175.00 | 23.85 | 25.10 | 24.81 | +8.18 | +49.19% | 2 | 131 | 0.80 | -0.94 | 0.01 | -0.05 | 3/28/2025 | 3/28/2025 3:59:49 PM EST |
| 177.50 | 26.40 | 27.80 | 23.67 | +6.59 | +38.59% | 16 | 2 | 0.83 | -0.96 | 0.01 | -0.04 | 3/28/2025 | 3/28/2025 3:59:49 PM EST |
| 180.00 | 28.85 | 30.10 | 15.62 | 0.00 | 0.00% | 0 | 34 | 0.86 | -0.97 | 0.00 | -0.03 | 3/24/2025 | 3/28/2025 3:59:49 PM EST |
| 182.50 | 31.00 | 33.40 | 28.57 | % | 16 | 0 | 0.97 | -0.98 | 0.00 | -0.02 | 3/28/2025 | 3/28/2025 3:59:49 PM EST | |
| 185.00 | 33.25 | 36.20 | 30.81 | +3.29 | +11.96% | 16 | 21 | 0.95 | -0.98 | 0.00 | -0.02 | 3/28/2025 | 3/28/2025 3:59:49 PM EST |
| 190.00 | 37.85 | 41.50 | 32.48 | 0.00 | 0.00% | 0 | 0 | 1.02 | -0.99 | 0.00 | -0.01 | 3/27/2025 | 3/28/2025 3:59:49 PM EST |
| 195.00 | 42.80 | 46.45 | 40.55 | 0.00 | 0.00% | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 3/14/2025 | 3/28/2025 3:59:49 PM EST |
| 200.00 | 47.75 | 51.45 | % | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:49 PM EST | |||
| 205.00 | 52.75 | 56.50 | % | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:49 PM EST | |||
| 210.00 | 57.75 | 61.50 | % | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:49 PM EST | |||
| 215.00 | 62.75 | 66.50 | % | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:49 PM EST | |||
| 220.00 | 67.75 | 71.50 | % | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:49 PM EST | |||
| 225.00 | 71.80 | 76.70 | % | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:49 PM EST | |||
| 230.00 | 77.75 | 81.50 | % | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:49 PM EST | |||
| 235.00 | 82.70 | 86.55 | % | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:49 PM EST | |||
| 240.00 | 87.75 | 91.50 | % | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:49 PM EST | |||
| 245.00 | 92.75 | 96.50 | % | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:49 PM EST | |||
| 250.00 | 98.25 | 101.50 | % | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:49 PM EST | |||
| 255.00 | 102.80 | 106.50 | % | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:49 PM EST | |||
| 260.00 | 107.75 | 111.50 | % | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:49 PM EST | |||
| 270.00 | 117.80 | 121.50 | % | 0 | 0 | 1.95 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:49 PM EST | |||
| 280.00 | 127.75 | 131.50 | % | 0 | 0 | 2.04 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:49 PM EST |