Options Chain for SNOWFLAKE INC CL A (SNOW) - $167.87 as of 5/5/2025 9:13:53 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 79.70 | 87.50 | % | 0 | 0 | 1.79 | 1.00 | 0.00 | -0.01 | 5/5/2025 3:59:57 PM EST | |||
| 90.00 | 74.70 | 82.60 | % | 0 | 0 | 1.68 | 1.00 | 0.00 | -0.02 | 5/5/2025 3:59:57 PM EST | |||
| 95.00 | 70.00 | 77.70 | % | 0 | 0 | 1.57 | 0.99 | 0.00 | -0.02 | 5/5/2025 3:59:57 PM EST | |||
| 100.00 | 65.00 | 72.85 | % | 0 | 0 | 1.48 | 0.99 | 0.00 | -0.03 | 5/5/2025 3:59:57 PM EST | |||
| 105.00 | 60.00 | 68.00 | % | 0 | 0 | 1.38 | 0.98 | 0.00 | -0.03 | 5/5/2025 3:59:57 PM EST | |||
| 110.00 | 55.05 | 63.15 | % | 0 | 0 | 1.29 | 0.97 | 0.00 | -0.04 | 5/5/2025 3:59:57 PM EST | |||
| 115.00 | 50.85 | 58.40 | % | 0 | 0 | 1.21 | 0.95 | 0.00 | -0.06 | 5/5/2025 3:59:57 PM EST | |||
| 120.00 | 46.30 | 53.60 | % | 0 | 0 | 1.13 | 0.94 | 0.00 | -0.07 | 5/5/2025 3:59:57 PM EST | |||
| 125.00 | 41.35 | 48.45 | % | 0 | 0 | 1.02 | 0.92 | 0.00 | -0.09 | 5/5/2025 3:59:57 PM EST | |||
| 130.00 | 39.85 | 42.50 | % | 0 | 0 | 0.69 | 0.90 | 0.00 | -0.10 | 5/5/2025 3:59:57 PM EST | |||
| 135.00 | 35.80 | 36.90 | % | 0 | 0 | 0.67 | 0.87 | 0.01 | -0.12 | 5/5/2025 3:59:57 PM EST | |||
| 140.00 | 31.75 | 33.20 | % | 0 | 0 | 0.68 | 0.83 | 0.01 | -0.13 | 5/5/2025 3:59:57 PM EST | |||
| 144.00 | 28.60 | 31.30 | % | 0 | 0 | 0.71 | 0.80 | 0.01 | -0.14 | 5/5/2025 3:59:57 PM EST | |||
| 145.00 | 27.75 | 29.35 | % | 0 | 0 | 0.66 | 0.80 | 0.01 | -0.14 | 5/5/2025 3:59:57 PM EST | |||
| 146.00 | 25.65 | 28.60 | % | 0 | 0 | 0.62 | 0.79 | 0.01 | -0.15 | 5/5/2025 3:59:57 PM EST | |||
| 147.00 | 25.65 | 28.55 | % | 0 | 0 | 0.66 | 0.78 | 0.01 | -0.15 | 5/5/2025 3:59:57 PM EST | |||
| 148.00 | 25.05 | 27.45 | % | 0 | 0 | 0.65 | 0.77 | 0.01 | -0.15 | 5/5/2025 3:59:57 PM EST | |||
| 149.00 | 24.80 | 25.90 | % | 0 | 0 | 0.64 | 0.76 | 0.01 | -0.15 | 5/5/2025 3:59:57 PM EST | |||
| 150.00 | 23.75 | 25.05 | % | 0 | 0 | 0.62 | 0.75 | 0.01 | -0.15 | 5/5/2025 3:59:57 PM EST | |||
| 152.50 | 22.40 | 23.35 | % | 0 | 0 | 0.63 | 0.73 | 0.01 | -0.16 | 5/5/2025 3:59:57 PM EST | |||
| 155.00 | 20.60 | 21.50 | % | 0 | 0 | 0.62 | 0.70 | 0.01 | -0.16 | 5/5/2025 3:59:57 PM EST | |||
| 157.50 | 19.10 | 20.00 | % | 0 | 0 | 0.62 | 0.67 | 0.01 | -0.17 | 5/5/2025 3:59:57 PM EST | |||
| 160.00 | 17.60 | 18.45 | % | 0 | 0 | 0.62 | 0.64 | 0.01 | -0.17 | 5/5/2025 3:59:57 PM EST | |||
| 162.50 | 16.15 | 16.85 | % | 0 | 0 | 0.61 | 0.62 | 0.01 | -0.17 | 5/5/2025 3:59:57 PM EST | |||
| 165.00 | 14.65 | 15.60 | 15.29 | 0.00 | 0.00% | 0 | 2 | 0.61 | 0.59 | 0.01 | -0.17 | 5/2/2025 | 5/5/2025 3:59:57 PM EST |
| 167.50 | 13.40 | 14.25 | 13.00 | 0.00 | 0.00% | 3 | 3 | 0.60 | 0.55 | 0.01 | -0.17 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 170.00 | 12.20 | 13.00 | 13.59 | % | 4 | 0 | 0.60 | 0.52 | 0.01 | -0.17 | 5/5/2025 | 5/5/2025 3:59:57 PM EST | |
| 172.50 | 11.05 | 11.95 | % | 0 | 0 | 0.60 | 0.49 | 0.01 | -0.17 | 5/5/2025 3:59:57 PM EST | |||
| 175.00 | 9.95 | 10.85 | 10.74 | % | 3 | 0 | 0.59 | 0.46 | 0.01 | -0.17 | 5/5/2025 | 5/5/2025 3:59:57 PM EST | |
| 177.50 | 8.95 | 9.80 | % | 0 | 0 | 0.59 | 0.43 | 0.01 | -0.16 | 5/5/2025 3:59:57 PM EST | |||
| 180.00 | 7.95 | 8.80 | 9.00 | +0.50 | +5.89% | 31 | 3 | 0.58 | 0.40 | 0.01 | -0.16 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 182.50 | 7.00 | 8.10 | 7.80 | % | 2 | 0 | 0.58 | 0.37 | 0.01 | -0.15 | 5/5/2025 | 5/5/2025 3:59:57 PM EST | |
| 185.00 | 6.20 | 7.10 | 6.95 | 0.00 | 0.00% | 0 | 12 | 0.57 | 0.34 | 0.01 | -0.15 | 5/2/2025 | 5/5/2025 3:59:57 PM EST |
| 190.00 | 4.75 | 5.65 | 5.65 | 0.00 | 0.00% | 30 | 14 | 0.56 | 0.28 | 0.01 | -0.13 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 195.00 | 3.60 | 4.45 | 4.30 | 0.00 | 0.00% | 0 | 2 | 0.56 | 0.23 | 0.01 | -0.12 | 5/2/2025 | 5/5/2025 3:59:57 PM EST |
| 200.00 | 2.49 | 3.65 | 3.40 | % | 5 | 0 | 0.55 | 0.18 | 0.01 | -0.10 | 5/5/2025 | 5/5/2025 3:59:57 PM EST | |
| 205.00 | 0.51 | 2.87 | 2.53 | % | 1 | 0 | 0.47 | 0.14 | 0.01 | -0.08 | 5/5/2025 | 5/5/2025 3:59:57 PM EST | |
| 210.00 | 1.15 | 2.85 | % | 0 | 0 | 0.55 | 0.11 | 0.01 | -0.07 | 5/5/2025 3:59:57 PM EST | |||
| 215.00 | 0.18 | 3.35 | % | 0 | 0 | 0.53 | 0.08 | 0.01 | -0.06 | 5/5/2025 3:59:57 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 0.00 | 1.90 | % | 0 | 0 | 1.47 | 0.00 | 0.00 | -0.01 | 5/5/2025 3:59:57 PM EST | |||
| 90.00 | 0.00 | 1.70 | % | 0 | 0 | 1.33 | 0.00 | 0.00 | -0.02 | 5/5/2025 3:59:57 PM EST | |||
| 95.00 | 0.00 | 1.90 | % | 0 | 0 | 1.26 | -0.01 | 0.00 | -0.02 | 5/5/2025 3:59:57 PM EST | |||
| 100.00 | 0.00 | 1.70 | % | 0 | 0 | 1.14 | -0.01 | 0.00 | -0.03 | 5/5/2025 3:59:57 PM EST | |||
| 105.00 | 0.00 | 1.85 | % | 0 | 0 | 1.07 | -0.02 | 0.00 | -0.03 | 5/5/2025 3:59:57 PM EST | |||
| 110.00 | 0.00 | 1.16 | % | 0 | 0 | 0.88 | -0.03 | 0.00 | -0.04 | 5/5/2025 3:59:57 PM EST | |||
| 115.00 | 0.17 | 1.04 | % | 0 | 0 | 0.67 | -0.05 | 0.00 | -0.06 | 5/5/2025 3:59:57 PM EST | |||
| 120.00 | 0.59 | 1.59 | % | 0 | 0 | 0.71 | -0.06 | 0.00 | -0.07 | 5/5/2025 3:59:57 PM EST | |||
| 125.00 | 0.35 | 2.37 | % | 0 | 0 | 0.65 | -0.08 | 0.00 | -0.09 | 5/5/2025 3:59:57 PM EST | |||
| 130.00 | 1.51 | 2.77 | 2.05 | % | 18 | 0 | 0.70 | -0.10 | 0.00 | -0.10 | 5/5/2025 | 5/5/2025 3:59:57 PM EST | |
| 135.00 | 2.04 | 3.10 | 2.65 | % | 19 | 0 | 0.66 | -0.13 | 0.01 | -0.12 | 5/5/2025 | 5/5/2025 3:59:57 PM EST | |
| 140.00 | 2.41 | 3.95 | 3.40 | +0.28 | +8.98% | 6 | 1 | 0.63 | -0.17 | 0.01 | -0.13 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 144.00 | 4.10 | 4.80 | % | 0 | 0 | 0.66 | -0.20 | 0.01 | -0.14 | 5/5/2025 3:59:57 PM EST | |||
| 145.00 | 3.40 | 5.00 | 4.40 | -0.02 | -0.46% | 20 | 3 | 0.62 | -0.20 | 0.01 | -0.14 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 146.00 | 3.65 | 5.25 | % | 0 | 0 | 0.62 | -0.21 | 0.01 | -0.15 | 5/5/2025 3:59:57 PM EST | |||
| 147.00 | 4.45 | 5.75 | % | 0 | 0 | 0.65 | -0.22 | 0.01 | -0.15 | 5/5/2025 3:59:57 PM EST | |||
| 148.00 | 4.75 | 6.10 | 5.55 | 0.00 | 0.00% | 0 | 2 | 0.65 | -0.23 | 0.01 | -0.15 | 5/1/2025 | 5/5/2025 3:59:57 PM EST |
| 149.00 | 3.50 | 6.10 | % | 0 | 0 | 0.59 | -0.24 | 0.01 | -0.15 | 5/5/2025 3:59:57 PM EST | |||
| 150.00 | 5.60 | 6.30 | 5.56 | % | 7 | 0 | 0.64 | -0.25 | 0.01 | -0.15 | 5/5/2025 | 5/5/2025 3:59:57 PM EST | |
| 152.50 | 6.30 | 7.10 | % | 0 | 0 | 0.64 | -0.27 | 0.01 | -0.16 | 5/5/2025 3:59:57 PM EST | |||
| 155.00 | 7.05 | 7.90 | 7.04 | % | 6 | 0 | 0.63 | -0.30 | 0.01 | -0.16 | 5/5/2025 | 5/5/2025 3:59:57 PM EST | |
| 157.50 | 7.90 | 8.80 | 7.87 | 0.00 | 0.00% | 0 | 2 | 0.62 | -0.33 | 0.01 | -0.17 | 5/2/2025 | 5/5/2025 3:59:57 PM EST |
| 160.00 | 8.95 | 9.70 | 8.72 | % | 6 | 0 | 0.62 | -0.36 | 0.01 | -0.17 | 5/5/2025 | 5/5/2025 3:59:57 PM EST | |
| 162.50 | 9.90 | 10.80 | % | 0 | 0 | 0.62 | -0.38 | 0.01 | -0.17 | 5/5/2025 3:59:57 PM EST | |||
| 165.00 | 11.05 | 11.75 | 11.13 | % | 3 | 0 | 0.61 | -0.41 | 0.01 | -0.17 | 5/5/2025 | 5/5/2025 3:59:57 PM EST | |
| 167.50 | 12.30 | 14.60 | % | 0 | 0 | 0.65 | -0.45 | 0.01 | -0.17 | 5/5/2025 3:59:57 PM EST | |||
| 170.00 | 13.55 | 14.40 | 13.47 | % | 3 | 0 | 0.61 | -0.48 | 0.01 | -0.17 | 5/5/2025 | 5/5/2025 3:59:57 PM EST | |
| 172.50 | 14.95 | 15.80 | % | 0 | 0 | 0.61 | -0.51 | 0.01 | -0.17 | 5/5/2025 3:59:57 PM EST | |||
| 175.00 | 16.15 | 17.20 | % | 0 | 0 | 0.60 | -0.54 | 0.01 | -0.17 | 5/5/2025 3:59:57 PM EST | |||
| 177.50 | 17.70 | 18.65 | % | 0 | 0 | 0.59 | -0.57 | 0.01 | -0.16 | 5/5/2025 3:59:57 PM EST | |||
| 180.00 | 19.20 | 20.20 | % | 0 | 0 | 0.59 | -0.60 | 0.01 | -0.16 | 5/5/2025 3:59:57 PM EST | |||
| 182.50 | 20.65 | 21.70 | % | 0 | 0 | 0.58 | -0.63 | 0.01 | -0.15 | 5/5/2025 3:59:57 PM EST | |||
| 185.00 | 22.60 | 23.40 | % | 0 | 0 | 0.58 | -0.66 | 0.01 | -0.15 | 5/5/2025 3:59:57 PM EST | |||
| 190.00 | 25.30 | 27.00 | % | 0 | 0 | 0.55 | -0.72 | 0.01 | -0.13 | 5/5/2025 3:59:57 PM EST | |||
| 195.00 | 29.85 | 30.90 | % | 0 | 0 | 0.56 | -0.77 | 0.01 | -0.12 | 5/5/2025 3:59:57 PM EST | |||
| 200.00 | 33.25 | 36.55 | 34.45 | 0.00 | 0.00% | 0 | 2 | 0.58 | -0.82 | 0.01 | -0.10 | 5/2/2025 | 5/5/2025 3:59:57 PM EST |
| 205.00 | 38.25 | 40.50 | % | 0 | 0 | 0.59 | -0.86 | 0.01 | -0.08 | 5/5/2025 3:59:57 PM EST | |||
| 210.00 | 39.65 | 44.85 | % | 0 | 0 | 0.44 | -0.89 | 0.01 | -0.07 | 5/5/2025 3:59:57 PM EST | |||
| 215.00 | 44.10 | 50.60 | % | 0 | 0 | 0.80 | -0.92 | 0.01 | -0.06 | 5/5/2025 3:59:57 PM EST |