Options Chain for SNOWFLAKE INC CL A (SNOW) - $150.63 as of 3/31/2025 2:37:31 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 59.30 | 63.40 | % | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:59:05 PM EST | |||
| 90.00 | 54.30 | 59.15 | % | 0 | 0 | 1.31 | 1.00 | 0.00 | -0.01 | 3/31/2025 2:59:05 PM EST | |||
| 95.00 | 49.35 | 53.60 | % | 0 | 0 | 1.07 | 1.00 | 0.00 | -0.02 | 3/31/2025 2:59:05 PM EST | |||
| 100.00 | 44.25 | 48.95 | % | 0 | 0 | 0.92 | 0.99 | 0.00 | -0.02 | 3/31/2025 2:59:05 PM EST | |||
| 105.00 | 39.65 | 44.15 | 44.92 | 0.00 | 0.00% | 0 | 10 | 0.90 | 0.98 | 0.00 | -0.03 | 3/28/2025 | 3/31/2025 2:59:05 PM EST |
| 110.00 | 34.75 | 39.55 | % | 0 | 0 | 0.77 | 0.97 | 0.00 | -0.05 | 3/31/2025 2:59:05 PM EST | |||
| 115.00 | 30.00 | 34.35 | % | 0 | 0 | 0.58 | 0.95 | 0.00 | -0.06 | 3/31/2025 2:59:05 PM EST | |||
| 120.00 | 25.85 | 29.20 | 38.53 | 0.00 | 0.00% | 0 | 4 | 0.49 | 0.91 | 0.01 | -0.07 | 3/19/2025 | 3/31/2025 2:59:05 PM EST |
| 125.00 | 22.35 | 23.80 | % | 0 | 0 | 0.50 | 0.87 | 0.01 | -0.09 | 3/31/2025 2:59:05 PM EST | |||
| 130.00 | 18.25 | 20.05 | % | 0 | 0 | 0.49 | 0.81 | 0.01 | -0.11 | 3/31/2025 2:59:05 PM EST | |||
| 135.00 | 14.40 | 16.20 | % | 0 | 0 | 0.46 | 0.74 | 0.01 | -0.12 | 3/31/2025 2:59:05 PM EST | |||
| 140.00 | 11.15 | 12.60 | 11.56 | -10.52 | -47.65% | 1 | 10 | 0.46 | 0.66 | 0.02 | -0.13 | 3/31/2025 | 3/31/2025 2:59:05 PM EST |
| 145.00 | 8.10 | 9.35 | 8.93 | -13.82 | -60.75% | 1 | 22 | 0.46 | 0.57 | 0.02 | -0.14 | 3/31/2025 | 3/31/2025 2:59:05 PM EST |
| 150.00 | 5.85 | 7.10 | 5.90 | -2.37 | -28.66% | 1 | 5 | 0.45 | 0.47 | 0.02 | -0.14 | 3/31/2025 | 3/31/2025 2:59:05 PM EST |
| 155.00 | 2.38 | 4.95 | 3.97 | -2.48 | -38.45% | 2 | 19 | 0.46 | 0.37 | 0.02 | -0.13 | 3/31/2025 | 3/31/2025 2:59:05 PM EST |
| 160.00 | 0.89 | 3.65 | 2.97 | -1.77 | -37.35% | 10 | 16 | 0.46 | 0.29 | 0.02 | -0.11 | 3/31/2025 | 3/31/2025 2:59:05 PM EST |
| 165.00 | 0.17 | 2.52 | 1.78 | -0.88 | -33.09% | 5 | 506 | 0.44 | 0.21 | 0.02 | -0.09 | 3/31/2025 | 3/31/2025 2:59:05 PM EST |
| 170.00 | 0.76 | 1.49 | 1.25 | -0.95 | -43.19% | 21 | 52 | 0.43 | 0.15 | 0.01 | -0.07 | 3/31/2025 | 3/31/2025 2:59:05 PM EST |
| 175.00 | 0.49 | 1.61 | 0.81 | -0.32 | -28.32% | 5 | 300 | 0.46 | 0.10 | 0.01 | -0.06 | 3/31/2025 | 3/31/2025 2:59:05 PM EST |
| 180.00 | 0.40 | 1.27 | 0.50 | -0.25 | -33.34% | 2 | 45 | 0.44 | 0.07 | 0.01 | -0.04 | 3/31/2025 | 3/31/2025 2:59:05 PM EST |
| 185.00 | 0.15 | 1.36 | 0.38 | -0.08 | -17.40% | 10 | 20 | 0.45 | 0.04 | 0.00 | -0.03 | 3/31/2025 | 3/31/2025 2:59:05 PM EST |
| 190.00 | 0.15 | 0.88 | 0.40 | +0.10 | +33.34% | 1 | 11 | 0.40 | 0.03 | 0.00 | -0.02 | 3/31/2025 | 3/31/2025 2:59:05 PM EST |
| 195.00 | 0.11 | 1.14 | 0.17 | -0.65 | -79.27% | 2 | 10 | 0.52 | 0.02 | 0.00 | -0.01 | 3/31/2025 | 3/31/2025 2:59:05 PM EST |
| 200.00 | 0.03 | 1.03 | 0.43 | 0.00 | 0.00% | 0 | 5 | 0.64 | 0.01 | 0.00 | -0.01 | 3/25/2025 | 3/31/2025 2:59:05 PM EST |
| 205.00 | 0.01 | 0.96 | 0.62 | 0.00 | 0.00% | 0 | 1 | 0.53 | 0.01 | 0.00 | 0.00 | 3/14/2025 | 3/31/2025 2:59:05 PM EST |
| 210.00 | 0.00 | 0.88 | % | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:05 PM EST | |||
| 215.00 | 0.00 | 0.82 | % | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:05 PM EST | |||
| 220.00 | 0.00 | 0.78 | % | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:05 PM EST | |||
| 225.00 | 0.00 | 0.75 | 0.05 | % | 3 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:59:05 PM EST | |
| 230.00 | 0.00 | 0.03 | 0.05 | % | 10 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:59:05 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 | 0.76 | % | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:05 PM EST | |||
| 90.00 | 0.00 | 0.79 | % | 0 | 0 | 1.01 | 0.00 | 0.00 | -0.01 | 3/31/2025 2:59:05 PM EST | |||
| 95.00 | 0.00 | 0.85 | % | 0 | 0 | 0.93 | 0.00 | 0.00 | -0.02 | 3/31/2025 2:59:05 PM EST | |||
| 100.00 | 0.00 | 0.93 | % | 0 | 0 | 0.86 | -0.01 | 0.00 | -0.02 | 3/31/2025 2:59:05 PM EST | |||
| 105.00 | 0.06 | 1.06 | % | 0 | 0 | 0.79 | -0.02 | 0.00 | -0.03 | 3/31/2025 2:59:05 PM EST | |||
| 110.00 | 0.16 | 1.17 | 0.32 | 0.00 | 0.00% | 0 | 5 | 0.54 | -0.03 | 0.00 | -0.05 | 3/28/2025 | 3/31/2025 2:59:05 PM EST |
| 115.00 | 0.17 | 1.48 | 0.91 | +0.57 | +167.65% | 2 | 1 | 0.59 | -0.05 | 0.00 | -0.06 | 3/31/2025 | 3/31/2025 2:59:05 PM EST |
| 120.00 | 0.21 | 1.73 | 1.43 | +0.63 | +78.75% | 6 | 11 | 0.54 | -0.09 | 0.01 | -0.07 | 3/31/2025 | 3/31/2025 2:59:05 PM EST |
| 125.00 | 0.14 | 2.77 | 2.01 | +0.81 | +67.50% | 6 | 129 | 0.53 | -0.13 | 0.01 | -0.09 | 3/31/2025 | 3/31/2025 2:59:05 PM EST |
| 130.00 | 0.68 | 3.05 | 2.61 | +0.57 | +27.95% | 1 | 11 | 0.52 | -0.19 | 0.01 | -0.11 | 3/31/2025 | 3/31/2025 2:59:05 PM EST |
| 135.00 | 2.81 | 4.15 | 4.30 | +1.35 | +45.77% | 15 | 36 | 0.49 | -0.26 | 0.01 | -0.12 | 3/31/2025 | 3/31/2025 2:59:05 PM EST |
| 140.00 | 3.30 | 5.80 | 6.33 | +2.23 | +54.39% | 26 | 49 | 0.48 | -0.34 | 0.02 | -0.13 | 3/31/2025 | 3/31/2025 2:59:05 PM EST |
| 145.00 | 6.00 | 8.20 | 7.25 | +1.30 | +21.85% | 7 | 16 | 0.47 | -0.43 | 0.02 | -0.14 | 3/31/2025 | 3/31/2025 2:59:05 PM EST |
| 150.00 | 8.50 | 10.90 | 10.50 | +1.90 | +22.10% | 5 | 23 | 0.48 | -0.53 | 0.02 | -0.14 | 3/31/2025 | 3/31/2025 2:59:05 PM EST |
| 155.00 | 11.90 | 13.85 | 12.75 | +1.33 | +11.65% | 5 | 45 | 0.48 | -0.63 | 0.02 | -0.13 | 3/31/2025 | 3/31/2025 2:59:05 PM EST |
| 160.00 | 14.70 | 17.50 | 7.50 | 0.00 | 0.00% | 0 | 30 | 0.45 | -0.71 | 0.02 | -0.11 | 3/26/2025 | 3/31/2025 2:59:05 PM EST |
| 165.00 | 19.85 | 21.65 | 11.15 | 0.00 | 0.00% | 0 | 392 | 0.49 | -0.79 | 0.02 | -0.09 | 3/26/2025 | 3/31/2025 2:59:05 PM EST |
| 170.00 | 23.85 | 25.80 | 21.75 | 0.00 | 0.00% | 0 | 4 | 0.49 | -0.85 | 0.01 | -0.07 | 3/28/2025 | 3/31/2025 2:59:05 PM EST |
| 175.00 | 28.55 | 31.00 | 19.42 | 0.00 | 0.00% | 0 | 22 | 0.44 | -0.90 | 0.01 | -0.06 | 3/21/2025 | 3/31/2025 2:59:05 PM EST |
| 180.00 | 32.25 | 36.25 | % | 0 | 0 | 0.56 | -0.93 | 0.01 | -0.04 | 3/31/2025 2:59:05 PM EST | |||
| 185.00 | 37.15 | 41.15 | % | 0 | 0 | 0.64 | -0.96 | 0.00 | -0.03 | 3/31/2025 2:59:05 PM EST | |||
| 190.00 | 42.05 | 46.45 | % | 0 | 0 | 0.78 | -0.97 | 0.00 | -0.02 | 3/31/2025 2:59:05 PM EST | |||
| 195.00 | 47.05 | 51.10 | % | 0 | 0 | 0.86 | -0.98 | 0.00 | -0.01 | 3/31/2025 2:59:05 PM EST | |||
| 200.00 | 52.05 | 56.10 | % | 0 | 0 | 0.93 | -0.99 | 0.00 | -0.01 | 3/31/2025 2:59:05 PM EST | |||
| 205.00 | 57.05 | 61.10 | % | 0 | 0 | 0.95 | -0.99 | 0.00 | 0.00 | 3/31/2025 2:59:05 PM EST | |||
| 210.00 | 62.05 | 66.10 | % | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:05 PM EST | |||
| 215.00 | 67.05 | 71.10 | % | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:05 PM EST | |||
| 220.00 | 72.05 | 76.10 | % | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:05 PM EST | |||
| 225.00 | 77.05 | 81.10 | % | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:05 PM EST | |||
| 230.00 | 82.05 | 86.10 | % | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:05 PM EST |