Options Chain for SNOWFLAKE INC CL A (SNOW) - $173.97 as of 5/9/2025 3:49:38 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 81.15 | 86.35 | % | 0 | 0 | 1.26 | 1.00 | 0.00 | -0.01 | 5/9/2025 3:59:53 PM EST | |||
| 95.00 | 76.00 | 83.00 | % | 0 | 0 | 1.38 | 1.00 | 0.00 | -0.01 | 5/9/2025 3:59:53 PM EST | |||
| 100.00 | 71.85 | 78.65 | % | 0 | 0 | 1.35 | 1.00 | 0.00 | -0.02 | 5/9/2025 3:59:53 PM EST | |||
| 105.00 | 65.90 | 73.85 | % | 0 | 0 | 1.28 | 0.99 | 0.00 | -0.02 | 5/9/2025 3:59:53 PM EST | |||
| 110.00 | 61.10 | 68.60 | % | 0 | 0 | 1.16 | 0.99 | 0.00 | -0.03 | 5/9/2025 3:59:53 PM EST | |||
| 115.00 | 56.35 | 63.85 | % | 0 | 0 | 1.09 | 0.98 | 0.00 | -0.03 | 5/9/2025 3:59:53 PM EST | |||
| 120.00 | 53.00 | 57.40 | % | 0 | 0 | 0.88 | 0.97 | 0.00 | -0.04 | 5/9/2025 3:59:53 PM EST | |||
| 125.00 | 47.75 | 52.80 | % | 0 | 0 | 0.84 | 0.95 | 0.00 | -0.05 | 5/9/2025 3:59:53 PM EST | |||
| 130.00 | 42.40 | 48.45 | % | 0 | 0 | 0.82 | 0.93 | 0.00 | -0.07 | 5/9/2025 3:59:53 PM EST | |||
| 135.00 | 40.95 | 42.75 | % | 0 | 0 | 0.60 | 0.90 | 0.00 | -0.08 | 5/9/2025 3:59:53 PM EST | |||
| 140.00 | 36.55 | 38.35 | % | 0 | 0 | 0.58 | 0.87 | 0.01 | -0.09 | 5/9/2025 3:59:53 PM EST | |||
| 145.00 | 31.75 | 35.00 | % | 0 | 0 | 0.57 | 0.84 | 0.01 | -0.11 | 5/9/2025 3:59:53 PM EST | |||
| 150.00 | 28.20 | 30.90 | % | 0 | 0 | 0.58 | 0.80 | 0.01 | -0.12 | 5/9/2025 3:59:53 PM EST | |||
| 152.50 | 26.90 | 28.25 | % | 0 | 0 | 0.57 | 0.78 | 0.01 | -0.12 | 5/9/2025 3:59:53 PM EST | |||
| 155.00 | 24.95 | 26.35 | 25.54 | % | 1 | 0 | 0.56 | 0.75 | 0.01 | -0.13 | 5/9/2025 | 5/9/2025 3:59:53 PM EST | |
| 157.50 | 23.40 | 24.75 | % | 0 | 0 | 0.56 | 0.73 | 0.01 | -0.13 | 5/9/2025 3:59:53 PM EST | |||
| 160.00 | 21.55 | 23.05 | 22.70 | 0.00 | 0.00% | 0 | 1 | 0.56 | 0.71 | 0.01 | -0.14 | 5/8/2025 | 5/9/2025 3:59:53 PM EST |
| 162.50 | 19.30 | 22.05 | % | 0 | 0 | 0.55 | 0.68 | 0.01 | -0.14 | 5/9/2025 3:59:53 PM EST | |||
| 165.00 | 18.00 | 20.25 | % | 0 | 0 | 0.55 | 0.65 | 0.01 | -0.14 | 5/9/2025 3:59:53 PM EST | |||
| 167.50 | 16.90 | 18.40 | % | 0 | 0 | 0.55 | 0.63 | 0.01 | -0.15 | 5/9/2025 3:59:53 PM EST | |||
| 170.00 | 15.60 | 16.75 | 16.00 | % | 1 | 0 | 0.54 | 0.60 | 0.01 | -0.15 | 5/9/2025 | 5/9/2025 3:59:53 PM EST | |
| 172.50 | 14.25 | 15.55 | % | 0 | 0 | 0.54 | 0.57 | 0.01 | -0.15 | 5/9/2025 3:59:53 PM EST | |||
| 175.00 | 12.85 | 14.20 | 13.19 | % | 1 | 0 | 0.53 | 0.54 | 0.01 | -0.15 | 5/9/2025 | 5/9/2025 3:59:53 PM EST | |
| 177.50 | 11.70 | 13.05 | % | 0 | 0 | 0.53 | 0.51 | 0.01 | -0.15 | 5/9/2025 3:59:53 PM EST | |||
| 180.00 | 10.80 | 11.60 | 10.75 | -1.28 | -10.64% | 1 | 1 | 0.52 | 0.48 | 0.01 | -0.15 | 5/9/2025 | 5/9/2025 3:59:53 PM EST |
| 182.50 | 9.55 | 10.60 | % | 0 | 0 | 0.52 | 0.45 | 0.01 | -0.14 | 5/9/2025 3:59:53 PM EST | |||
| 185.00 | 8.55 | 9.45 | 9.35 | % | 20 | 0 | 0.51 | 0.42 | 0.01 | -0.14 | 5/9/2025 | 5/9/2025 3:59:53 PM EST | |
| 187.50 | 7.60 | 8.60 | % | 0 | 0 | 0.51 | 0.39 | 0.01 | -0.14 | 5/9/2025 3:59:53 PM EST | |||
| 190.00 | 6.75 | 7.65 | 7.61 | 0.00 | 0.00% | 0 | 10 | 0.50 | 0.36 | 0.01 | -0.13 | 5/8/2025 | 5/9/2025 3:59:53 PM EST |
| 192.50 | 6.00 | 6.90 | % | 0 | 0 | 0.50 | 0.34 | 0.01 | -0.13 | 5/9/2025 3:59:53 PM EST | |||
| 195.00 | 5.25 | 6.15 | 5.29 | % | 1 | 0 | 0.50 | 0.31 | 0.01 | -0.12 | 5/9/2025 | 5/9/2025 3:59:53 PM EST | |
| 200.00 | 4.10 | 4.75 | 4.30 | % | 22 | 0 | 0.49 | 0.26 | 0.01 | -0.11 | 5/9/2025 | 5/9/2025 3:59:53 PM EST | |
| 205.00 | 0.00 | 4.10 | % | 0 | 0 | 0.52 | 0.21 | 0.01 | -0.10 | 5/9/2025 3:59:53 PM EST | |||
| 210.00 | 0.71 | 3.00 | % | 0 | 0 | 0.43 | 0.17 | 0.01 | -0.08 | 5/9/2025 3:59:53 PM EST | |||
| 215.00 | 1.59 | 2.50 | 2.00 | % | 182 | 0 | 0.48 | 0.14 | 0.01 | -0.07 | 5/9/2025 | 5/9/2025 3:59:53 PM EST | |
| 220.00 | 0.86 | 1.51 | % | 0 | 0 | 0.44 | 0.11 | 0.01 | -0.06 | 5/9/2025 3:59:53 PM EST | |||
| 225.00 | 0.00 | 1.59 | % | 0 | 0 | 0.52 | 0.09 | 0.01 | -0.05 | 5/9/2025 3:59:53 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 | 4.35 | % | 0 | 0 | 1.58 | 0.00 | 0.00 | -0.01 | 5/9/2025 3:59:53 PM EST | |||
| 95.00 | 0.00 | 4.40 | % | 0 | 0 | 1.48 | 0.00 | 0.00 | -0.01 | 5/9/2025 3:59:53 PM EST | |||
| 100.00 | 0.00 | 4.50 | % | 0 | 0 | 1.39 | 0.00 | 0.00 | -0.02 | 5/9/2025 3:59:53 PM EST | |||
| 105.00 | 0.00 | 4.60 | % | 0 | 0 | 1.30 | -0.01 | 0.00 | -0.02 | 5/9/2025 3:59:53 PM EST | |||
| 110.00 | 0.00 | 4.75 | % | 0 | 0 | 1.22 | -0.01 | 0.00 | -0.03 | 5/9/2025 3:59:53 PM EST | |||
| 115.00 | 0.00 | 4.80 | % | 0 | 0 | 1.14 | -0.02 | 0.00 | -0.03 | 5/9/2025 3:59:53 PM EST | |||
| 120.00 | 0.00 | 2.27 | % | 0 | 0 | 0.83 | -0.03 | 0.00 | -0.04 | 5/9/2025 3:59:53 PM EST | |||
| 125.00 | 0.00 | 1.47 | % | 0 | 0 | 0.68 | -0.05 | 0.00 | -0.05 | 5/9/2025 3:59:53 PM EST | |||
| 130.00 | 0.00 | 2.16 | % | 0 | 0 | 0.69 | -0.07 | 0.00 | -0.07 | 5/9/2025 3:59:53 PM EST | |||
| 135.00 | 1.71 | 2.55 | % | 0 | 0 | 0.61 | -0.10 | 0.00 | -0.08 | 5/9/2025 3:59:53 PM EST | |||
| 140.00 | 0.00 | 3.25 | % | 0 | 0 | 0.63 | -0.13 | 0.01 | -0.09 | 5/9/2025 3:59:53 PM EST | |||
| 145.00 | 2.62 | 4.05 | % | 0 | 0 | 0.57 | -0.16 | 0.01 | -0.11 | 5/9/2025 3:59:53 PM EST | |||
| 150.00 | 3.30 | 6.15 | % | 0 | 0 | 0.58 | -0.20 | 0.01 | -0.12 | 5/9/2025 3:59:53 PM EST | |||
| 152.50 | 4.70 | 5.65 | % | 0 | 0 | 0.57 | -0.22 | 0.01 | -0.12 | 5/9/2025 3:59:53 PM EST | |||
| 155.00 | 5.50 | 6.40 | % | 0 | 0 | 0.57 | -0.25 | 0.01 | -0.13 | 5/9/2025 3:59:53 PM EST | |||
| 157.50 | 6.20 | 7.10 | % | 0 | 0 | 0.56 | -0.27 | 0.01 | -0.13 | 5/9/2025 3:59:53 PM EST | |||
| 160.00 | 6.15 | 10.45 | % | 0 | 0 | 0.60 | -0.29 | 0.01 | -0.14 | 5/9/2025 3:59:53 PM EST | |||
| 162.50 | 7.80 | 10.60 | % | 0 | 0 | 0.59 | -0.32 | 0.01 | -0.14 | 5/9/2025 3:59:53 PM EST | |||
| 165.00 | 7.95 | 10.50 | % | 0 | 0 | 0.55 | -0.35 | 0.01 | -0.14 | 5/9/2025 3:59:53 PM EST | |||
| 167.50 | 9.65 | 10.90 | % | 0 | 0 | 0.55 | -0.37 | 0.01 | -0.15 | 5/9/2025 3:59:53 PM EST | |||
| 170.00 | 10.60 | 11.90 | % | 0 | 0 | 0.54 | -0.40 | 0.01 | -0.15 | 5/9/2025 3:59:53 PM EST | |||
| 172.50 | 11.90 | 13.15 | % | 0 | 0 | 0.54 | -0.43 | 0.01 | -0.15 | 5/9/2025 3:59:53 PM EST | |||
| 175.00 | 13.00 | 14.10 | % | 0 | 0 | 0.53 | -0.46 | 0.01 | -0.15 | 5/9/2025 3:59:53 PM EST | |||
| 177.50 | 14.15 | 15.50 | % | 0 | 0 | 0.53 | -0.49 | 0.01 | -0.15 | 5/9/2025 3:59:53 PM EST | |||
| 180.00 | 15.65 | 16.95 | % | 0 | 0 | 0.53 | -0.52 | 0.01 | -0.15 | 5/9/2025 3:59:53 PM EST | |||
| 182.50 | 17.30 | 17.95 | % | 0 | 0 | 0.52 | -0.55 | 0.01 | -0.14 | 5/9/2025 3:59:53 PM EST | |||
| 185.00 | 18.50 | 19.80 | % | 0 | 0 | 0.52 | -0.58 | 0.01 | -0.14 | 5/9/2025 3:59:53 PM EST | |||
| 187.50 | 19.90 | 21.35 | % | 0 | 0 | 0.51 | -0.61 | 0.01 | -0.14 | 5/9/2025 3:59:53 PM EST | |||
| 190.00 | 20.15 | 24.35 | % | 0 | 0 | 0.50 | -0.64 | 0.01 | -0.13 | 5/9/2025 3:59:53 PM EST | |||
| 192.50 | 23.25 | 24.80 | % | 0 | 0 | 0.51 | -0.66 | 0.01 | -0.13 | 5/9/2025 3:59:53 PM EST | |||
| 195.00 | 22.15 | 26.55 | % | 0 | 0 | 0.43 | -0.69 | 0.01 | -0.12 | 5/9/2025 3:59:53 PM EST | |||
| 200.00 | 28.65 | 30.40 | % | 0 | 0 | 0.49 | -0.74 | 0.01 | -0.11 | 5/9/2025 3:59:53 PM EST | |||
| 205.00 | 32.45 | 34.30 | % | 0 | 0 | 0.47 | -0.79 | 0.01 | -0.10 | 5/9/2025 3:59:53 PM EST | |||
| 210.00 | 36.80 | 38.75 | % | 0 | 0 | 0.48 | -0.83 | 0.01 | -0.08 | 5/9/2025 3:59:53 PM EST | |||
| 215.00 | 41.25 | 42.90 | % | 0 | 0 | 0.46 | -0.86 | 0.01 | -0.07 | 5/9/2025 3:59:53 PM EST | |||
| 220.00 | 44.35 | 50.30 | % | 0 | 0 | 0.71 | -0.89 | 0.01 | -0.06 | 5/9/2025 3:59:53 PM EST | |||
| 225.00 | 49.65 | 54.80 | % | 0 | 0 | 0.72 | -0.91 | 0.01 | -0.05 | 5/9/2025 3:59:53 PM EST |