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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 90.15 | 91.90 | % | 0 | 0 | 1.75 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:49 PM EST | |||
| 65.00 | 85.10 | 86.90 | 95.20 | 0.00 | 0.00% | 0 | 1 | 1.60 | 1.00 | 0.00 | 0.00 | 12/27/2024 | 3/28/2025 3:59:49 PM EST |
| 70.00 | 80.40 | 81.90 | % | 0 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:49 PM EST | |||
| 75.00 | 75.35 | 77.00 | 50.00 | 0.00 | 0.00% | 0 | 1 | 1.37 | 1.00 | 0.00 | 0.00 | 11/8/2024 | 3/28/2025 3:59:49 PM EST |
| 80.00 | 70.40 | 72.05 | 45.60 | 0.00 | 0.00% | 0 | 1 | 1.24 | 1.00 | 0.00 | -0.01 | 11/8/2024 | 3/28/2025 3:59:49 PM EST |
| 85.00 | 65.30 | 67.10 | 85.00 | 0.00 | 0.00% | 0 | 12 | 1.16 | 1.00 | 0.00 | -0.02 | 11/21/2024 | 3/28/2025 3:59:49 PM EST |
| 90.00 | 60.35 | 62.15 | 94.52 | 0.00 | 0.00% | 0 | 9 | 1.06 | 1.00 | 0.00 | -0.02 | 1/29/2025 | 3/28/2025 3:59:49 PM EST |
| 95.00 | 55.45 | 57.25 | % | 0 | 0 | 0.98 | 0.99 | 0.00 | -0.03 | 3/28/2025 3:59:49 PM EST | |||
| 100.00 | 50.75 | 52.40 | 57.55 | 0.00 | 0.00% | 0 | 8 | 0.93 | 0.98 | 0.00 | -0.03 | 3/14/2025 | 3/28/2025 3:59:49 PM EST |
| 105.00 | 45.90 | 47.50 | 46.90 | 0.00 | 0.00% | 0 | 20 | 0.89 | 0.97 | 0.00 | -0.04 | 3/11/2025 | 3/28/2025 3:59:49 PM EST |
| 110.00 | 41.25 | 42.75 | 62.10 | 0.00 | 0.00% | 0 | 48 | 0.62 | 0.96 | 0.00 | -0.05 | 2/24/2025 | 3/28/2025 3:59:49 PM EST |
| 115.00 | 36.75 | 37.85 | 40.45 | 0.00 | 0.00% | 0 | 334 | 0.75 | 0.93 | 0.00 | -0.06 | 3/14/2025 | 3/28/2025 3:59:49 PM EST |
| 120.00 | 32.20 | 33.25 | 37.00 | 0.00 | 0.00% | 0 | 251 | 0.45 | 0.91 | 0.01 | -0.07 | 3/14/2025 | 3/28/2025 3:59:49 PM EST |
| 125.00 | 27.95 | 28.55 | 35.16 | 0.00 | 0.00% | 0 | 102 | 0.67 | 0.87 | 0.01 | -0.08 | 3/21/2025 | 3/28/2025 3:59:49 PM EST |
| 130.00 | 23.80 | 24.60 | 24.25 | -6.90 | -22.16% | 5 | 930 | 0.50 | 0.83 | 0.01 | -0.09 | 3/28/2025 | 3/28/2025 3:59:49 PM EST |
| 135.00 | 19.90 | 20.60 | 18.90 | -5.20 | -21.58% | 2 | 436 | 0.44 | 0.78 | 0.01 | -0.10 | 3/28/2025 | 3/28/2025 3:59:49 PM EST |
| 140.00 | 16.15 | 17.00 | 16.75 | -4.78 | -22.21% | 1 | 417 | 0.43 | 0.72 | 0.01 | -0.11 | 3/28/2025 | 3/28/2025 3:59:49 PM EST |
| 145.00 | 13.40 | 13.70 | 12.50 | -7.06 | -36.10% | 6 | 388 | 0.44 | 0.65 | 0.01 | -0.11 | 3/28/2025 | 3/28/2025 3:59:49 PM EST |
| 150.00 | 10.55 | 10.80 | 10.53 | -4.32 | -29.10% | 90 | 499 | 0.44 | 0.57 | 0.02 | -0.11 | 3/28/2025 | 3/28/2025 3:59:49 PM EST |
| 155.00 | 8.15 | 8.35 | 7.65 | -3.80 | -33.19% | 67 | 373 | 0.43 | 0.49 | 0.02 | -0.11 | 3/28/2025 | 3/28/2025 3:59:49 PM EST |
| 160.00 | 6.15 | 6.30 | 6.20 | -2.70 | -30.34% | 171 | 1,277 | 0.42 | 0.41 | 0.02 | -0.10 | 3/28/2025 | 3/28/2025 3:59:49 PM EST |
| 165.00 | 4.50 | 4.65 | 4.09 | -2.78 | -40.47% | 103 | 697 | 0.42 | 0.33 | 0.02 | -0.09 | 3/28/2025 | 3/28/2025 3:59:49 PM EST |
| 170.00 | 3.20 | 3.35 | 2.98 | -2.12 | -41.57% | 100 | 1,373 | 0.41 | 0.26 | 0.01 | -0.08 | 3/28/2025 | 3/28/2025 3:59:49 PM EST |
| 175.00 | 2.26 | 2.36 | 2.30 | -1.45 | -38.67% | 60 | 2,591 | 0.40 | 0.19 | 0.01 | -0.07 | 3/28/2025 | 3/28/2025 3:59:49 PM EST |
| 180.00 | 1.58 | 1.66 | 1.49 | -1.11 | -42.70% | 342 | 1,385 | 0.41 | 0.15 | 0.01 | -0.06 | 3/28/2025 | 3/28/2025 3:59:49 PM EST |
| 185.00 | 0.92 | 1.16 | 0.99 | -0.79 | -44.39% | 12 | 2,159 | 0.40 | 0.10 | 0.01 | -0.04 | 3/28/2025 | 3/28/2025 3:59:49 PM EST |
| 190.00 | 0.59 | 0.82 | 0.67 | -0.52 | -43.70% | 17 | 3,149 | 0.38 | 0.07 | 0.01 | -0.03 | 3/28/2025 | 3/28/2025 3:59:49 PM EST |
| 195.00 | 0.53 | 0.58 | 0.47 | -0.36 | -43.38% | 7 | 1,360 | 0.42 | 0.05 | 0.00 | -0.02 | 3/28/2025 | 3/28/2025 3:59:49 PM EST |
| 200.00 | 0.30 | 0.68 | 0.35 | -0.24 | -40.68% | 198 | 1,612 | 0.43 | 0.04 | 0.00 | -0.02 | 3/28/2025 | 3/28/2025 3:59:49 PM EST |
| 210.00 | 0.01 | 0.50 | 0.18 | -0.31 | -63.27% | 4 | 1,898 | 0.38 | 0.02 | 0.00 | -0.01 | 3/28/2025 | 3/28/2025 3:59:49 PM EST |
| 220.00 | 0.01 | 0.39 | 0.30 | 0.00 | 0.00% | 0 | 1,565 | 0.44 | 0.01 | 0.00 | -0.01 | 3/27/2025 | 3/28/2025 3:59:49 PM EST |
| 230.00 | 0.00 | 0.20 | 0.13 | 0.00 | 0.00% | 0 | 483 | 0.53 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 3/28/2025 3:59:49 PM EST |
| 240.00 | 0.00 | 0.21 | 0.14 | 0.00 | 0.00% | 0 | 589 | 0.58 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 3:59:49 PM EST |
| 250.00 | 0.00 | 0.30 | 0.15 | 0.00 | 0.00% | 0 | 641 | 0.65 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 3:59:49 PM EST |
| 260.00 | 0.00 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 179 | 0.66 | 0.00 | 0.00 | 0.00 | 3/20/2025 | 3/28/2025 3:59:49 PM EST |
| 270.00 | 0.00 | 0.35 | 0.18 | 0.00 | 0.00% | 0 | 203 | 0.84 | 0.00 | 0.00 | 0.00 | 3/13/2025 | 3/28/2025 3:59:49 PM EST |
| 280.00 | 0.00 | 0.34 | 0.08 | 0.00 | 0.00% | 0 | 33 | 0.86 | 0.00 | 0.00 | 0.00 | 3/11/2025 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 0.00 | 0.33 | 0.06 | 0.00 | 0.00% | 0 | 37 | 1.41 | 0.00 | 0.00 | 0.00 | 2/27/2025 | 3/28/2025 3:59:49 PM EST |
| 65.00 | 0.00 | 0.33 | 0.19 | 0.00 | 0.00% | 0 | 2 | 1.28 | 0.00 | 0.00 | 0.00 | 11/21/2024 | 3/28/2025 3:59:49 PM EST |
| 70.00 | 0.00 | 0.34 | 0.10 | 0.00 | 0.00% | 0 | 7 | 1.20 | 0.00 | 0.00 | 0.00 | 1/23/2025 | 3/28/2025 3:59:49 PM EST |
| 75.00 | 0.00 | 0.35 | 0.16 | 0.00 | 0.00% | 0 | 13 | 1.04 | 0.00 | 0.00 | 0.00 | 3/14/2025 | 3/28/2025 3:59:49 PM EST |
| 80.00 | 0.00 | 0.37 | 0.25 | 0.00 | 0.00% | 0 | 44 | 0.96 | 0.00 | 0.00 | -0.01 | 3/10/2025 | 3/28/2025 3:59:49 PM EST |
| 85.00 | 0.00 | 0.40 | 0.09 | 0.00 | 0.00% | 0 | 224 | 0.93 | 0.00 | 0.00 | -0.02 | 2/20/2025 | 3/28/2025 3:59:49 PM EST |
| 90.00 | 0.00 | 0.43 | 0.38 | 0.00 | 0.00% | 0 | 1,319 | 0.82 | 0.00 | 0.00 | -0.02 | 3/11/2025 | 3/28/2025 3:59:49 PM EST |
| 95.00 | 0.00 | 0.50 | 0.15 | 0.00 | 0.00% | 0 | 235 | 0.80 | -0.01 | 0.00 | -0.03 | 2/28/2025 | 3/28/2025 3:59:49 PM EST |
| 100.00 | 0.10 | 0.59 | 0.83 | 0.00 | 0.00% | 0 | 181 | 0.59 | -0.02 | 0.00 | -0.03 | 3/10/2025 | 3/28/2025 3:59:49 PM EST |
| 105.00 | 0.09 | 0.59 | 0.30 | 0.00 | 0.00% | 0 | 60 | 0.54 | -0.03 | 0.00 | -0.04 | 3/27/2025 | 3/28/2025 3:59:49 PM EST |
| 110.00 | 0.49 | 0.91 | 0.60 | +0.35 | +140.00% | 1 | 206 | 0.57 | -0.04 | 0.00 | -0.05 | 3/28/2025 | 3/28/2025 3:59:49 PM EST |
| 115.00 | 0.64 | 0.95 | 0.91 | +0.58 | +175.76% | 405 | 515 | 0.50 | -0.07 | 0.00 | -0.06 | 3/28/2025 | 3/28/2025 3:59:49 PM EST |
| 120.00 | 1.25 | 1.34 | 1.40 | +0.65 | +86.67% | 66 | 693 | 0.51 | -0.09 | 0.01 | -0.07 | 3/28/2025 | 3/28/2025 3:59:49 PM EST |
| 125.00 | 1.85 | 1.94 | 2.05 | +1.02 | +99.03% | 17 | 879 | 0.50 | -0.13 | 0.01 | -0.08 | 3/28/2025 | 3/28/2025 3:59:49 PM EST |
| 130.00 | 2.66 | 2.75 | 2.89 | +1.39 | +92.67% | 465 | 2,221 | 0.49 | -0.17 | 0.01 | -0.09 | 3/28/2025 | 3/28/2025 3:59:49 PM EST |
| 135.00 | 3.75 | 3.85 | 3.90 | +1.72 | +78.90% | 14 | 2,155 | 0.48 | -0.22 | 0.01 | -0.10 | 3/28/2025 | 3/28/2025 3:59:49 PM EST |
| 140.00 | 5.00 | 5.30 | 5.50 | +2.30 | +71.88% | 64 | 965 | 0.47 | -0.28 | 0.01 | -0.11 | 3/28/2025 | 3/28/2025 3:59:49 PM EST |
| 145.00 | 6.90 | 7.10 | 7.25 | +2.80 | +62.93% | 29 | 453 | 0.47 | -0.35 | 0.01 | -0.11 | 3/28/2025 | 3/28/2025 3:59:49 PM EST |
| 150.00 | 9.00 | 9.30 | 9.60 | +3.57 | +59.21% | 108 | 1,273 | 0.46 | -0.43 | 0.02 | -0.11 | 3/28/2025 | 3/28/2025 3:59:49 PM EST |
| 155.00 | 11.60 | 11.95 | 12.15 | +4.10 | +50.94% | 162 | 442 | 0.46 | -0.51 | 0.02 | -0.11 | 3/28/2025 | 3/28/2025 3:59:49 PM EST |
| 160.00 | 14.45 | 14.90 | 14.82 | +4.72 | +46.74% | 21 | 790 | 0.45 | -0.59 | 0.02 | -0.10 | 3/28/2025 | 3/28/2025 3:59:49 PM EST |
| 165.00 | 17.80 | 18.30 | 19.37 | +6.07 | +45.64% | 53 | 1,095 | 0.44 | -0.67 | 0.02 | -0.09 | 3/28/2025 | 3/28/2025 3:59:49 PM EST |
| 170.00 | 21.35 | 22.15 | 23.22 | +6.49 | +38.80% | 5 | 505 | 0.55 | -0.74 | 0.01 | -0.08 | 3/28/2025 | 3/28/2025 3:59:49 PM EST |
| 175.00 | 25.60 | 26.30 | 19.25 | 0.00 | 0.00% | 0 | 1,490 | 0.43 | -0.81 | 0.01 | -0.07 | 3/26/2025 | 3/28/2025 3:59:49 PM EST |
| 180.00 | 29.95 | 30.65 | 26.65 | +3.54 | +15.32% | 3 | 584 | 0.58 | -0.85 | 0.01 | -0.06 | 3/28/2025 | 3/28/2025 3:59:49 PM EST |
| 185.00 | 34.25 | 35.30 | 23.40 | 0.00 | 0.00% | 0 | 691 | 0.53 | -0.90 | 0.01 | -0.04 | 3/24/2025 | 3/28/2025 3:59:49 PM EST |
| 190.00 | 39.00 | 40.10 | 41.57 | +9.37 | +29.10% | 2 | 1,082 | 0.63 | -0.93 | 0.01 | -0.03 | 3/28/2025 | 3/28/2025 3:59:49 PM EST |
| 195.00 | 43.55 | 45.25 | 39.25 | 0.00 | 0.00% | 0 | 335 | 0.67 | -0.95 | 0.00 | -0.02 | 3/19/2025 | 3/28/2025 3:59:49 PM EST |
| 200.00 | 48.50 | 50.25 | 51.22 | +12.05 | +30.77% | 4 | 144 | 0.71 | -0.96 | 0.00 | -0.02 | 3/28/2025 | 3/28/2025 3:59:49 PM EST |
| 210.00 | 58.45 | 60.30 | 44.10 | 0.00 | 0.00% | 0 | 0 | 0.79 | -0.98 | 0.00 | -0.01 | 3/25/2025 | 3/28/2025 3:59:49 PM EST |
| 220.00 | 68.45 | 70.25 | 52.61 | 0.00 | 0.00% | 0 | 0 | 0.86 | -0.99 | 0.00 | -0.01 | 3/6/2025 | 3/28/2025 3:59:49 PM EST |
| 230.00 | 78.45 | 80.30 | 44.14 | 0.00 | 0.00% | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 2/13/2025 | 3/28/2025 3:59:49 PM EST |
| 240.00 | 88.45 | 90.30 | 59.95 | 0.00 | 0.00% | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 12/6/2024 | 3/28/2025 3:59:49 PM EST |
| 250.00 | 98.50 | 100.30 | 64.95 | 0.00 | 0.00% | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 2/10/2025 | 3/28/2025 3:59:49 PM EST |
| 260.00 | 108.45 | 110.35 | % | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:49 PM EST | |||
| 270.00 | 118.50 | 120.35 | 111.25 | 0.00 | 0.00% | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 12/27/2024 | 3/28/2025 3:59:49 PM EST |
| 280.00 | 128.45 | 130.30 | % | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:49 PM EST |