Options Chain for SNOWFLAKE INC CL A (SNOW) - $200.05 as of 5/27/2025 3:36:42 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 141.00 | 142.35 | % | 0 | 0 | 1.64 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:58:59 PM EST | |||
| 70.00 | 135.95 | 137.30 | % | 0 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:58:59 PM EST | |||
| 75.00 | 131.00 | 132.40 | % | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:58:59 PM EST | |||
| 80.00 | 126.00 | 127.45 | 101.55 | 0.00 | 0.00% | 0 | 5 | 1.36 | 1.00 | 0.00 | 0.00 | 5/15/2025 | 5/27/2025 2:58:59 PM EST |
| 85.00 | 121.05 | 122.50 | % | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:58:59 PM EST | |||
| 90.00 | 116.10 | 117.25 | 46.60 | 0.00 | 0.00% | 0 | 2 | 1.18 | 1.00 | 0.00 | 0.00 | 4/9/2025 | 5/27/2025 2:58:59 PM EST |
| 95.00 | 111.30 | 112.30 | 57.20 | 0.00 | 0.00% | 0 | 7 | 1.14 | 1.00 | 0.00 | 0.00 | 4/23/2025 | 5/27/2025 2:58:59 PM EST |
| 100.00 | 106.30 | 107.45 | 96.85 | 0.00 | 0.00% | 0 | 15 | 1.06 | 1.00 | 0.00 | 0.00 | 5/22/2025 | 5/27/2025 2:58:59 PM EST |
| 105.00 | 101.35 | 102.35 | 42.20 | 0.00 | 0.00% | 0 | 12 | 1.00 | 1.00 | 0.00 | 0.00 | 4/17/2025 | 5/27/2025 2:58:59 PM EST |
| 110.00 | 96.40 | 97.60 | 61.29 | 0.00 | 0.00% | 0 | 9 | 0.95 | 1.00 | 0.00 | 0.00 | 5/7/2025 | 5/27/2025 2:58:59 PM EST |
| 115.00 | 91.45 | 92.45 | 55.30 | 0.00 | 0.00% | 0 | 13 | 0.89 | 1.00 | 0.00 | -0.01 | 5/6/2025 | 5/27/2025 2:58:59 PM EST |
| 120.00 | 86.50 | 87.55 | 81.30 | 0.00 | 0.00% | 0 | 426 | 0.84 | 1.00 | 0.00 | -0.01 | 5/22/2025 | 5/27/2025 2:58:59 PM EST |
| 125.00 | 81.60 | 82.75 | 25.05 | 0.00 | 0.00% | 0 | 151 | 0.79 | 1.00 | 0.00 | -0.02 | 4/8/2025 | 5/27/2025 2:58:59 PM EST |
| 130.00 | 76.60 | 77.55 | 70.00 | 0.00 | 0.00% | 0 | 217 | 0.73 | 0.99 | 0.00 | -0.02 | 5/22/2025 | 5/27/2025 2:58:59 PM EST |
| 135.00 | 71.70 | 72.75 | 66.00 | 0.00 | 0.00% | 0 | 98 | 0.68 | 0.99 | 0.00 | -0.03 | 5/22/2025 | 5/27/2025 2:58:59 PM EST |
| 140.00 | 66.80 | 67.85 | 44.35 | 0.00 | 0.00% | 0 | 156 | 0.63 | 0.98 | 0.00 | -0.03 | 5/21/2025 | 5/27/2025 2:58:59 PM EST |
| 145.00 | 61.90 | 62.95 | 61.00 | +4.01 | +7.04% | 2 | 762 | 0.60 | 0.98 | 0.00 | -0.04 | 5/27/2025 | 5/27/2025 2:58:59 PM EST |
| 150.00 | 57.05 | 58.10 | 59.35 | +6.25 | +11.77% | 79 | 335 | 0.56 | 0.97 | 0.00 | -0.05 | 5/27/2025 | 5/27/2025 2:58:59 PM EST |
| 155.00 | 52.20 | 53.25 | 45.70 | 0.00 | 0.00% | 0 | 195 | 0.54 | 0.96 | 0.00 | -0.05 | 5/22/2025 | 5/27/2025 2:58:59 PM EST |
| 160.00 | 47.45 | 48.45 | 42.55 | 0.00 | 0.00% | 0 | 226 | 0.43 | 0.94 | 0.00 | -0.06 | 5/23/2025 | 5/27/2025 2:58:59 PM EST |
| 165.00 | 42.90 | 43.75 | 43.88 | +5.13 | +13.24% | 24 | 3,731 | 0.43 | 0.92 | 0.00 | -0.07 | 5/27/2025 | 5/27/2025 2:58:59 PM EST |
| 170.00 | 38.40 | 39.15 | 38.07 | +3.52 | +10.19% | 13 | 1,895 | 0.42 | 0.90 | 0.01 | -0.08 | 5/27/2025 | 5/27/2025 2:58:59 PM EST |
| 175.00 | 34.15 | 34.45 | 33.02 | +2.17 | +7.04% | 14 | 816 | 0.41 | 0.87 | 0.01 | -0.09 | 5/27/2025 | 5/27/2025 2:58:59 PM EST |
| 180.00 | 29.85 | 30.15 | 29.30 | +3.25 | +12.48% | 13 | 407 | 0.40 | 0.84 | 0.01 | -0.09 | 5/27/2025 | 5/27/2025 2:58:59 PM EST |
| 185.00 | 25.85 | 26.05 | 25.60 | +3.60 | +16.37% | 19 | 1,225 | 0.39 | 0.80 | 0.01 | -0.10 | 5/27/2025 | 5/27/2025 2:58:59 PM EST |
| 190.00 | 22.00 | 22.25 | 22.80 | +4.10 | +21.93% | 22 | 2,313 | 0.39 | 0.74 | 0.01 | -0.11 | 5/27/2025 | 5/27/2025 2:58:59 PM EST |
| 195.00 | 18.50 | 18.75 | 18.50 | +2.85 | +18.22% | 73 | 2,149 | 0.37 | 0.69 | 0.01 | -0.12 | 5/27/2025 | 5/27/2025 2:58:59 PM EST |
| 200.00 | 15.40 | 15.60 | 15.40 | +2.56 | +19.94% | 398 | 1,504 | 0.37 | 0.62 | 0.01 | -0.12 | 5/27/2025 | 5/27/2025 2:58:59 PM EST |
| 210.00 | 10.10 | 10.35 | 10.05 | +2.30 | +29.68% | 313 | 2,593 | 0.36 | 0.48 | 0.01 | -0.12 | 5/27/2025 | 5/27/2025 2:58:59 PM EST |
| 220.00 | 6.25 | 6.40 | 6.28 | +1.50 | +31.39% | 455 | 1,305 | 0.36 | 0.34 | 0.01 | -0.11 | 5/27/2025 | 5/27/2025 2:58:59 PM EST |
| 230.00 | 3.65 | 3.80 | 3.75 | +0.95 | +33.93% | 456 | 931 | 0.36 | 0.23 | 0.01 | -0.09 | 5/27/2025 | 5/27/2025 2:58:59 PM EST |
| 240.00 | 2.08 | 2.29 | 2.05 | +0.38 | +22.76% | 197 | 396 | 0.36 | 0.14 | 0.01 | -0.06 | 5/27/2025 | 5/27/2025 2:58:59 PM EST |
| 250.00 | 1.13 | 1.23 | 1.20 | +0.15 | +14.29% | 128 | 684 | 0.36 | 0.09 | 0.01 | -0.04 | 5/27/2025 | 5/27/2025 2:58:59 PM EST |
| 260.00 | 0.60 | 0.90 | 0.78 | -0.19 | -19.59% | 4 | 45 | 0.36 | 0.05 | 0.00 | -0.03 | 5/27/2025 | 5/27/2025 2:58:59 PM EST |
| 270.00 | 0.25 | 0.49 | 0.50 | -0.05 | -9.10% | 35 | 27 | 0.36 | 0.03 | 0.00 | -0.02 | 5/27/2025 | 5/27/2025 2:58:59 PM EST |
| 280.00 | 0.06 | 0.29 | 0.20 | -0.09 | -31.04% | 26 | 174 | 0.36 | 0.02 | 0.00 | -0.01 | 5/27/2025 | 5/27/2025 2:58:59 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 0.00 | 0.38 | % | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:59 PM EST | |||
| 70.00 | 0.00 | 0.38 | 0.35 | 0.00 | 0.00% | 0 | 1 | 1.32 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 5/27/2025 2:58:59 PM EST |
| 75.00 | 0.00 | 0.38 | 0.30 | 0.00 | 0.00% | 0 | 5 | 1.24 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 5/27/2025 2:58:59 PM EST |
| 80.00 | 0.00 | 0.38 | 1.25 | 0.00 | 0.00% | 0 | 45 | 1.16 | 0.00 | 0.00 | 0.00 | 4/8/2025 | 5/27/2025 2:58:59 PM EST |
| 85.00 | 0.00 | 0.38 | 2.50 | 0.00 | 0.00% | 0 | 5 | 1.10 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 5/27/2025 2:58:59 PM EST |
| 90.00 | 0.00 | 0.38 | 3.50 | 0.00 | 0.00% | 0 | 3 | 1.03 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 5/27/2025 2:58:59 PM EST |
| 95.00 | 0.00 | 0.38 | 1.45 | 0.00 | 0.00% | 0 | 13 | 0.97 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 5/27/2025 2:58:59 PM EST |
| 100.00 | 0.00 | 0.39 | 0.05 | 0.00 | 0.00% | 0 | 116 | 0.91 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/27/2025 2:58:59 PM EST |
| 105.00 | 0.01 | 0.40 | 0.08 | -0.12 | -60.00% | 1 | 24 | 0.86 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 2:58:59 PM EST |
| 110.00 | 0.01 | 0.41 | 0.33 | 0.00 | 0.00% | 0 | 146 | 0.82 | 0.00 | 0.00 | 0.00 | 5/15/2025 | 5/27/2025 2:58:59 PM EST |
| 115.00 | 0.02 | 0.42 | 0.10 | -0.74 | -88.10% | 15 | 363 | 0.72 | 0.00 | 0.00 | -0.01 | 5/27/2025 | 5/27/2025 2:58:59 PM EST |
| 120.00 | 0.00 | 0.44 | 0.11 | -0.19 | -63.34% | 23 | 905 | 0.74 | 0.00 | 0.00 | -0.01 | 5/27/2025 | 5/27/2025 2:58:59 PM EST |
| 125.00 | 0.00 | 0.46 | 0.23 | -0.04 | -14.82% | 1 | 179 | 0.69 | 0.00 | 0.00 | -0.02 | 5/27/2025 | 5/27/2025 2:58:59 PM EST |
| 130.00 | 0.08 | 0.50 | 0.14 | -0.04 | -22.23% | 2 | 936 | 0.56 | -0.01 | 0.00 | -0.02 | 5/27/2025 | 5/27/2025 2:58:59 PM EST |
| 135.00 | 0.10 | 0.55 | 0.36 | +0.06 | +20.00% | 2 | 371 | 0.54 | -0.01 | 0.00 | -0.03 | 5/27/2025 | 5/27/2025 2:58:59 PM EST |
| 140.00 | 0.26 | 0.46 | 0.35 | +0.02 | +6.07% | 3 | 611 | 0.46 | -0.02 | 0.00 | -0.03 | 5/27/2025 | 5/27/2025 2:58:59 PM EST |
| 145.00 | 0.27 | 0.70 | 0.36 | -0.17 | -32.08% | 2 | 219 | 0.46 | -0.02 | 0.00 | -0.04 | 5/27/2025 | 5/27/2025 2:58:59 PM EST |
| 150.00 | 0.38 | 0.78 | 0.45 | -0.19 | -29.69% | 5 | 247 | 0.47 | -0.03 | 0.00 | -0.05 | 5/27/2025 | 5/27/2025 2:58:59 PM EST |
| 155.00 | 0.23 | 0.88 | 0.59 | -0.27 | -31.40% | 52 | 305 | 0.45 | -0.04 | 0.00 | -0.05 | 5/27/2025 | 5/27/2025 2:58:59 PM EST |
| 160.00 | 0.77 | 0.85 | 0.80 | -0.37 | -31.63% | 30 | 298 | 0.44 | -0.06 | 0.00 | -0.06 | 5/27/2025 | 5/27/2025 2:58:59 PM EST |
| 165.00 | 1.03 | 1.13 | 1.06 | -0.54 | -33.75% | 28 | 239 | 0.43 | -0.08 | 0.00 | -0.07 | 5/27/2025 | 5/27/2025 2:58:59 PM EST |
| 170.00 | 1.38 | 1.52 | 1.39 | -0.81 | -36.82% | 32 | 1,376 | 0.42 | -0.10 | 0.01 | -0.08 | 5/27/2025 | 5/27/2025 2:58:59 PM EST |
| 175.00 | 1.90 | 2.06 | 1.97 | -1.03 | -34.34% | 83 | 249 | 0.40 | -0.13 | 0.01 | -0.09 | 5/27/2025 | 5/27/2025 2:58:59 PM EST |
| 180.00 | 2.63 | 2.80 | 2.68 | -1.20 | -30.93% | 191 | 463 | 0.39 | -0.16 | 0.01 | -0.09 | 5/27/2025 | 5/27/2025 2:58:59 PM EST |
| 185.00 | 3.50 | 3.65 | 3.75 | -1.40 | -27.19% | 190 | 309 | 0.39 | -0.20 | 0.01 | -0.10 | 5/27/2025 | 5/27/2025 2:58:59 PM EST |
| 190.00 | 4.65 | 4.80 | 4.70 | -2.05 | -30.37% | 103 | 164 | 0.38 | -0.26 | 0.01 | -0.11 | 5/27/2025 | 5/27/2025 2:58:59 PM EST |
| 195.00 | 6.15 | 6.30 | 6.20 | -2.45 | -28.33% | 177 | 534 | 0.38 | -0.31 | 0.01 | -0.12 | 5/27/2025 | 5/27/2025 2:58:59 PM EST |
| 200.00 | 7.90 | 8.15 | 8.05 | -2.80 | -25.81% | 200 | 250 | 0.37 | -0.38 | 0.01 | -0.12 | 5/27/2025 | 5/27/2025 2:58:59 PM EST |
| 210.00 | 12.60 | 12.85 | 12.90 | -3.55 | -21.59% | 143 | 48 | 0.36 | -0.52 | 0.01 | -0.12 | 5/27/2025 | 5/27/2025 2:58:59 PM EST |
| 220.00 | 18.80 | 19.05 | 17.85 | -5.32 | -22.97% | 35 | 25 | 0.36 | -0.66 | 0.01 | -0.11 | 5/27/2025 | 5/27/2025 2:58:59 PM EST |
| 230.00 | 26.25 | 26.60 | 25.10 | % | 2 | 0 | 0.36 | -0.77 | 0.01 | -0.09 | 5/27/2025 | 5/27/2025 2:58:59 PM EST | |
| 240.00 | 34.50 | 35.15 | 68.30 | 0.00 | 0.00% | 0 | 0 | 0.37 | -0.86 | 0.01 | -0.06 | 3/5/2025 | 5/27/2025 2:58:59 PM EST |
| 250.00 | 43.60 | 44.90 | 43.66 | % | 4 | 0 | 0.42 | -0.91 | 0.01 | -0.04 | 5/27/2025 | 5/27/2025 2:58:59 PM EST | |
| 260.00 | 53.35 | 54.60 | % | 0 | 0 | 0.46 | -0.95 | 0.00 | -0.03 | 5/27/2025 2:58:59 PM EST | |||
| 270.00 | 63.10 | 64.60 | % | 0 | 0 | 0.52 | -0.97 | 0.00 | -0.02 | 5/27/2025 2:58:59 PM EST | |||
| 280.00 | 73.35 | 74.60 | % | 0 | 0 | 0.57 | -0.98 | 0.00 | -0.01 | 5/27/2025 2:58:59 PM EST |