Options Chain for SNOWFLAKE INC CL A (SNOW) - $205.67 as of 5/30/2025 9:46:31 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 105.00 | 97.25 | 103.45 | % | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:53 PM EST | |||
| 110.00 | 92.20 | 98.75 | % | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:53 PM EST | |||
| 115.00 | 87.30 | 93.75 | % | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:53 PM EST | |||
| 120.00 | 82.35 | 89.00 | % | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:53 PM EST | |||
| 125.00 | 77.30 | 83.50 | % | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:53 PM EST | |||
| 130.00 | 72.35 | 78.95 | % | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:53 PM EST | |||
| 135.00 | 67.40 | 73.60 | % | 0 | 0 | 0.93 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:53 PM EST | |||
| 140.00 | 62.50 | 68.90 | % | 0 | 0 | 0.83 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:53 PM EST | |||
| 145.00 | 57.55 | 63.65 | % | 0 | 0 | 0.78 | 1.00 | 0.00 | -0.01 | 5/30/2025 3:59:53 PM EST | |||
| 150.00 | 52.65 | 59.65 | % | 0 | 0 | 0.77 | 1.00 | 0.00 | -0.02 | 5/30/2025 3:59:53 PM EST | |||
| 155.00 | 47.80 | 54.50 | % | 0 | 0 | 0.69 | 0.99 | 0.00 | -0.03 | 5/30/2025 3:59:53 PM EST | |||
| 160.00 | 42.95 | 50.15 | % | 0 | 0 | 0.69 | 0.99 | 0.00 | -0.03 | 5/30/2025 3:59:53 PM EST | |||
| 165.00 | 38.15 | 45.05 | % | 0 | 0 | 0.66 | 0.97 | 0.00 | -0.04 | 5/30/2025 3:59:53 PM EST | |||
| 170.00 | 33.45 | 40.55 | % | 0 | 0 | 0.57 | 0.96 | 0.00 | -0.05 | 5/30/2025 3:59:53 PM EST | |||
| 175.00 | 28.80 | 35.95 | % | 0 | 0 | 0.52 | 0.93 | 0.01 | -0.07 | 5/30/2025 3:59:53 PM EST | |||
| 180.00 | 24.80 | 31.35 | 26.43 | 0.00 | 0.00% | 0 | 5 | 0.35 | 0.89 | 0.01 | -0.08 | 5/29/2025 | 5/30/2025 3:59:53 PM EST |
| 182.50 | 24.80 | 27.15 | % | 0 | 0 | 0.35 | 0.87 | 0.01 | -0.09 | 5/30/2025 3:59:53 PM EST | |||
| 185.00 | 21.25 | 26.45 | % | 0 | 0 | 0.34 | 0.84 | 0.01 | -0.09 | 5/30/2025 3:59:53 PM EST | |||
| 187.50 | 20.65 | 23.30 | % | 0 | 0 | 0.35 | 0.81 | 0.01 | -0.10 | 5/30/2025 3:59:53 PM EST | |||
| 190.00 | 17.75 | 22.75 | % | 0 | 0 | 0.36 | 0.78 | 0.01 | -0.11 | 5/30/2025 3:59:53 PM EST | |||
| 192.50 | 17.80 | 21.10 | % | 0 | 0 | 0.41 | 0.75 | 0.01 | -0.11 | 5/30/2025 3:59:53 PM EST | |||
| 195.00 | 14.40 | 18.25 | % | 0 | 0 | 0.34 | 0.72 | 0.01 | -0.12 | 5/30/2025 3:59:53 PM EST | |||
| 197.50 | 13.20 | 16.80 | % | 0 | 0 | 0.35 | 0.68 | 0.02 | -0.12 | 5/30/2025 3:59:53 PM EST | |||
| 200.00 | 12.85 | 16.35 | 12.37 | +0.50 | +4.22% | 90 | 18 | 0.40 | 0.64 | 0.02 | -0.12 | 5/30/2025 | 5/30/2025 3:59:53 PM EST |
| 202.50 | 11.45 | 12.55 | 10.30 | % | 5 | 0 | 0.35 | 0.60 | 0.02 | -0.12 | 5/30/2025 | 5/30/2025 3:59:53 PM EST | |
| 205.00 | 9.80 | 10.80 | 9.32 | % | 1 | 0 | 0.34 | 0.55 | 0.02 | -0.12 | 5/30/2025 | 5/30/2025 3:59:53 PM EST | |
| 207.50 | 8.60 | 11.50 | % | 0 | 0 | 0.37 | 0.51 | 0.02 | -0.12 | 5/30/2025 3:59:53 PM EST | |||
| 210.00 | 7.65 | 8.45 | 8.00 | +1.77 | +28.42% | 184 | 5 | 0.34 | 0.47 | 0.02 | -0.12 | 5/30/2025 | 5/30/2025 3:59:53 PM EST |
| 212.50 | 2.84 | 7.30 | 6.21 | % | 90 | 0 | 0.26 | 0.42 | 0.02 | -0.11 | 5/30/2025 | 5/30/2025 3:59:53 PM EST | |
| 215.00 | 5.45 | 6.70 | 4.80 | -0.70 | -12.73% | 1 | 2 | 0.34 | 0.38 | 0.02 | -0.11 | 5/30/2025 | 5/30/2025 3:59:53 PM EST |
| 217.50 | 3.55 | 7.15 | 4.75 | % | 1 | 0 | 0.34 | 0.34 | 0.02 | -0.10 | 5/30/2025 | 5/30/2025 3:59:53 PM EST | |
| 220.00 | 3.80 | 5.75 | % | 0 | 0 | 0.35 | 0.30 | 0.02 | -0.09 | 5/30/2025 3:59:53 PM EST | |||
| 225.00 | 2.31 | 3.55 | % | 0 | 0 | 0.31 | 0.23 | 0.01 | -0.08 | 5/30/2025 3:59:53 PM EST | |||
| 230.00 | 0.49 | 3.25 | % | 0 | 0 | 0.30 | 0.17 | 0.01 | -0.06 | 5/30/2025 3:59:53 PM EST | |||
| 235.00 | 0.48 | 4.45 | % | 0 | 0 | 0.45 | 0.12 | 0.01 | -0.05 | 5/30/2025 3:59:53 PM EST | |||
| 240.00 | 0.00 | 4.65 | % | 0 | 0 | 0.50 | 0.09 | 0.01 | -0.04 | 5/30/2025 3:59:53 PM EST | |||
| 245.00 | 0.00 | 4.70 | % | 0 | 0 | 0.52 | 0.06 | 0.00 | -0.03 | 5/30/2025 3:59:53 PM EST | |||
| 250.00 | 0.00 | 4.75 | % | 0 | 0 | 0.63 | 0.04 | 0.00 | -0.02 | 5/30/2025 3:59:53 PM EST | |||
| 255.00 | 0.00 | 4.60 | % | 0 | 0 | 0.66 | 0.03 | 0.00 | -0.01 | 5/30/2025 3:59:53 PM EST | |||
| 260.00 | 0.00 | 4.50 | % | 0 | 0 | 0.69 | 0.02 | 0.00 | -0.01 | 5/30/2025 3:59:53 PM EST | |||
| 265.00 | 0.00 | 4.45 | % | 0 | 0 | 0.72 | 0.01 | 0.00 | -0.01 | 5/30/2025 3:59:53 PM EST | |||
| 270.00 | 0.00 | 4.40 | % | 0 | 0 | 0.76 | 0.01 | 0.00 | 0.00 | 5/30/2025 3:59:53 PM EST | |||
| 275.00 | 0.00 | 4.35 | % | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:53 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 105.00 | 0.00 | 4.30 | % | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:53 PM EST | |||
| 110.00 | 0.00 | 4.30 | % | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:53 PM EST | |||
| 115.00 | 0.00 | 4.30 | % | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:53 PM EST | |||
| 120.00 | 0.00 | 4.30 | % | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:53 PM EST | |||
| 125.00 | 0.00 | 4.30 | % | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:53 PM EST | |||
| 130.00 | 0.00 | 4.30 | % | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:53 PM EST | |||
| 135.00 | 0.00 | 4.35 | % | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:53 PM EST | |||
| 140.00 | 0.00 | 4.40 | % | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:53 PM EST | |||
| 145.00 | 0.00 | 4.45 | % | 0 | 0 | 0.99 | 0.00 | 0.00 | -0.01 | 5/30/2025 3:59:53 PM EST | |||
| 150.00 | 0.00 | 4.50 | % | 0 | 0 | 0.92 | 0.00 | 0.00 | -0.02 | 5/30/2025 3:59:53 PM EST | |||
| 155.00 | 0.00 | 4.60 | % | 0 | 0 | 0.86 | -0.01 | 0.00 | -0.03 | 5/30/2025 3:59:53 PM EST | |||
| 160.00 | 0.00 | 4.75 | % | 0 | 0 | 0.80 | -0.01 | 0.00 | -0.03 | 5/30/2025 3:59:53 PM EST | |||
| 165.00 | 0.00 | 4.80 | % | 0 | 0 | 0.51 | -0.03 | 0.00 | -0.04 | 5/30/2025 3:59:53 PM EST | |||
| 170.00 | 0.00 | 4.80 | % | 0 | 0 | 0.57 | -0.04 | 0.00 | -0.05 | 5/30/2025 3:59:53 PM EST | |||
| 175.00 | 0.00 | 4.80 | % | 0 | 0 | 0.55 | -0.07 | 0.01 | -0.07 | 5/30/2025 3:59:53 PM EST | |||
| 180.00 | 0.47 | 5.70 | % | 0 | 0 | 0.46 | -0.11 | 0.01 | -0.08 | 5/30/2025 3:59:53 PM EST | |||
| 182.50 | 0.00 | 3.05 | % | 0 | 0 | 0.40 | -0.13 | 0.01 | -0.09 | 5/30/2025 3:59:53 PM EST | |||
| 185.00 | 0.00 | 3.15 | 3.10 | +0.05 | +1.64% | 10 | 5 | 0.39 | -0.16 | 0.01 | -0.09 | 5/30/2025 | 5/30/2025 3:59:53 PM EST |
| 187.50 | 1.82 | 4.05 | 3.49 | % | 90 | 0 | 0.36 | -0.19 | 0.01 | -0.10 | 5/30/2025 | 5/30/2025 3:59:53 PM EST | |
| 190.00 | 1.97 | 4.60 | 4.84 | +0.54 | +12.56% | 1 | 1 | 0.35 | -0.22 | 0.01 | -0.11 | 5/30/2025 | 5/30/2025 3:59:53 PM EST |
| 192.50 | 3.75 | 7.70 | % | 0 | 0 | 0.43 | -0.25 | 0.01 | -0.11 | 5/30/2025 3:59:53 PM EST | |||
| 195.00 | 1.66 | 5.70 | % | 0 | 0 | 0.31 | -0.28 | 0.01 | -0.12 | 5/30/2025 3:59:53 PM EST | |||
| 197.50 | 2.98 | 8.60 | 7.65 | 0.00 | 0.00% | 0 | 1 | 0.36 | -0.32 | 0.02 | -0.12 | 5/29/2025 | 5/30/2025 3:59:53 PM EST |
| 200.00 | 5.95 | 7.00 | 7.15 | -1.30 | -15.39% | 102 | 3 | 0.34 | -0.36 | 0.02 | -0.12 | 5/30/2025 | 5/30/2025 3:59:53 PM EST |
| 202.50 | 6.45 | 9.90 | 8.43 | % | 4 | 0 | 0.37 | -0.40 | 0.02 | -0.12 | 5/30/2025 | 5/30/2025 3:59:53 PM EST | |
| 205.00 | 8.15 | 9.40 | % | 0 | 0 | 0.35 | -0.45 | 0.02 | -0.12 | 5/30/2025 3:59:53 PM EST | |||
| 207.50 | 9.40 | 10.65 | % | 0 | 0 | 0.34 | -0.49 | 0.02 | -0.12 | 5/30/2025 3:59:53 PM EST | |||
| 210.00 | 10.55 | 12.30 | % | 0 | 0 | 0.35 | -0.53 | 0.02 | -0.12 | 5/30/2025 3:59:53 PM EST | |||
| 212.50 | 11.95 | 13.90 | 16.00 | 0.00 | 0.00% | 0 | 1 | 0.35 | -0.58 | 0.02 | -0.11 | 5/29/2025 | 5/30/2025 3:59:53 PM EST |
| 215.00 | 13.60 | 15.25 | % | 0 | 0 | 0.34 | -0.62 | 0.02 | -0.11 | 5/30/2025 3:59:53 PM EST | |||
| 217.50 | 15.10 | 16.70 | % | 0 | 0 | 0.33 | -0.66 | 0.02 | -0.10 | 5/30/2025 3:59:53 PM EST | |||
| 220.00 | 16.55 | 19.45 | 19.27 | % | 4 | 0 | 0.35 | -0.70 | 0.02 | -0.09 | 5/30/2025 | 5/30/2025 3:59:53 PM EST | |
| 225.00 | 18.35 | 24.90 | % | 0 | 0 | 0.36 | -0.77 | 0.01 | -0.08 | 5/30/2025 3:59:53 PM EST | |||
| 230.00 | 23.10 | 28.70 | % | 0 | 0 | 0.41 | -0.83 | 0.01 | -0.06 | 5/30/2025 3:59:53 PM EST | |||
| 235.00 | 27.05 | 34.00 | % | 0 | 0 | 0.54 | -0.88 | 0.01 | -0.05 | 5/30/2025 3:59:53 PM EST | |||
| 240.00 | 31.80 | 38.70 | % | 0 | 0 | 0.55 | -0.91 | 0.01 | -0.04 | 5/30/2025 3:59:53 PM EST | |||
| 245.00 | 37.10 | 43.55 | % | 0 | 0 | 0.60 | -0.94 | 0.00 | -0.03 | 5/30/2025 3:59:53 PM EST | |||
| 250.00 | 42.00 | 48.45 | % | 0 | 0 | 0.64 | -0.96 | 0.00 | -0.02 | 5/30/2025 3:59:53 PM EST | |||
| 255.00 | 46.30 | 53.40 | % | 0 | 0 | 0.67 | -0.97 | 0.00 | -0.01 | 5/30/2025 3:59:53 PM EST | |||
| 260.00 | 51.50 | 58.35 | % | 0 | 0 | 0.70 | -0.98 | 0.00 | -0.01 | 5/30/2025 3:59:53 PM EST | |||
| 265.00 | 56.35 | 63.35 | % | 0 | 0 | 0.74 | -0.99 | 0.00 | -0.01 | 5/30/2025 3:59:53 PM EST | |||
| 270.00 | 61.90 | 68.35 | % | 0 | 0 | 0.78 | -0.99 | 0.00 | 0.00 | 5/30/2025 3:59:53 PM EST | |||
| 275.00 | 66.35 | 73.35 | % | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:53 PM EST |