Options Chain for SNOWFLAKE INC CL A (SNOW) - $211.28 as of 6/13/2025 3:56:36 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 110.00 | 96.30 | 103.00 | % | 0 | 0 | 1.54 | 1.00 | 0.00 | 0.00 | 6/13/2025 4:00:01 PM EST | |||
| 115.00 | 91.65 | 98.05 | % | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 6/13/2025 4:00:01 PM EST | |||
| 120.00 | 86.45 | 93.05 | % | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 6/13/2025 4:00:01 PM EST | |||
| 125.00 | 81.40 | 88.10 | % | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 6/13/2025 4:00:01 PM EST | |||
| 130.00 | 76.45 | 83.15 | % | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 6/13/2025 4:00:01 PM EST | |||
| 135.00 | 71.30 | 78.20 | % | 0 | 0 | 1.14 | 1.00 | 0.00 | -0.01 | 6/13/2025 4:00:01 PM EST | |||
| 140.00 | 66.70 | 73.25 | % | 0 | 0 | 1.07 | 1.00 | 0.00 | -0.02 | 6/13/2025 4:00:01 PM EST | |||
| 145.00 | 61.70 | 67.30 | % | 0 | 0 | 0.91 | 1.00 | 0.00 | -0.02 | 6/13/2025 4:00:01 PM EST | |||
| 150.00 | 56.75 | 63.45 | % | 0 | 0 | 0.94 | 0.99 | 0.00 | -0.03 | 6/13/2025 4:00:01 PM EST | |||
| 155.00 | 52.75 | 58.55 | 57.70 | 0.00 | 0.00% | 0 | 1 | 0.88 | 0.99 | 0.00 | -0.03 | 6/12/2025 | 6/13/2025 4:00:01 PM EST |
| 160.00 | 47.20 | 53.75 | % | 0 | 0 | 0.82 | 0.98 | 0.00 | -0.04 | 6/13/2025 4:00:01 PM EST | |||
| 165.00 | 42.50 | 48.95 | % | 0 | 0 | 0.77 | 0.97 | 0.00 | -0.05 | 6/13/2025 4:00:01 PM EST | |||
| 170.00 | 38.80 | 40.90 | % | 0 | 0 | 0.55 | 0.94 | 0.00 | -0.06 | 6/13/2025 4:00:01 PM EST | |||
| 175.00 | 34.65 | 36.40 | 39.53 | 0.00 | 0.00% | 0 | 1 | 0.39 | 0.92 | 0.01 | -0.07 | 6/5/2025 | 6/13/2025 4:00:01 PM EST |
| 180.00 | 29.80 | 31.75 | 36.62 | 0.00 | 0.00% | 0 | 1 | 0.38 | 0.88 | 0.01 | -0.09 | 6/5/2025 | 6/13/2025 4:00:01 PM EST |
| 182.50 | 28.20 | 29.15 | % | 0 | 0 | 0.36 | 0.87 | 0.01 | -0.09 | 6/13/2025 4:00:01 PM EST | |||
| 185.00 | 25.95 | 26.75 | % | 0 | 0 | 0.36 | 0.84 | 0.01 | -0.10 | 6/13/2025 4:00:01 PM EST | |||
| 187.50 | 23.85 | 24.90 | % | 0 | 0 | 0.36 | 0.82 | 0.01 | -0.10 | 6/13/2025 4:00:01 PM EST | |||
| 190.00 | 21.90 | 22.90 | 23.60 | -0.47 | -1.96% | 1 | 2 | 0.36 | 0.80 | 0.01 | -0.11 | 6/13/2025 | 6/13/2025 4:00:01 PM EST |
| 192.50 | 19.80 | 20.95 | % | 0 | 0 | 0.36 | 0.77 | 0.01 | -0.11 | 6/13/2025 4:00:01 PM EST | |||
| 195.00 | 17.50 | 19.95 | 16.57 | 0.00 | 0.00% | 0 | 2 | 0.36 | 0.74 | 0.01 | -0.12 | 6/10/2025 | 6/13/2025 4:00:01 PM EST |
| 197.50 | 14.15 | 17.05 | 15.95 | 0.00 | 0.00% | 0 | 1 | 0.30 | 0.71 | 0.01 | -0.12 | 6/11/2025 | 6/13/2025 4:00:01 PM EST |
| 200.00 | 14.05 | 15.35 | 17.32 | +1.29 | +8.05% | 1 | 1 | 0.33 | 0.67 | 0.01 | -0.12 | 6/13/2025 | 6/13/2025 4:00:01 PM EST |
| 202.50 | 12.90 | 13.70 | % | 0 | 0 | 0.34 | 0.63 | 0.02 | -0.13 | 6/13/2025 4:00:01 PM EST | |||
| 205.00 | 11.45 | 12.15 | 12.67 | 0.00 | 0.00% | 0 | 15 | 0.34 | 0.60 | 0.02 | -0.13 | 6/12/2025 | 6/13/2025 4:00:01 PM EST |
| 207.50 | 10.00 | 10.70 | 11.05 | +0.75 | +7.29% | 1 | 2 | 0.33 | 0.56 | 0.02 | -0.13 | 6/13/2025 | 6/13/2025 4:00:01 PM EST |
| 210.00 | 8.90 | 9.30 | 10.80 | +1.50 | +16.13% | 1 | 333 | 0.33 | 0.51 | 0.02 | -0.13 | 6/13/2025 | 6/13/2025 4:00:01 PM EST |
| 212.50 | 7.65 | 8.80 | 8.95 | -1.03 | -10.33% | 1 | 4 | 0.34 | 0.47 | 0.02 | -0.12 | 6/13/2025 | 6/13/2025 4:00:01 PM EST |
| 215.00 | 6.65 | 7.40 | 8.00 | -0.75 | -8.58% | 3 | 33 | 0.33 | 0.43 | 0.02 | -0.12 | 6/13/2025 | 6/13/2025 4:00:01 PM EST |
| 217.50 | 5.45 | 6.55 | % | 0 | 0 | 0.33 | 0.38 | 0.02 | -0.11 | 6/13/2025 4:00:01 PM EST | |||
| 220.00 | 4.35 | 5.40 | 5.25 | -1.20 | -18.61% | 12 | 12 | 0.32 | 0.34 | 0.02 | -0.11 | 6/13/2025 | 6/13/2025 4:00:01 PM EST |
| 222.50 | 4.00 | 4.65 | 4.59 | 0.00 | 0.00% | 0 | 1 | 0.32 | 0.30 | 0.02 | -0.10 | 6/10/2025 | 6/13/2025 4:00:01 PM EST |
| 225.00 | 3.35 | 4.15 | 5.00 | 0.00 | 0.00% | 0 | 14 | 0.33 | 0.26 | 0.02 | -0.09 | 6/12/2025 | 6/13/2025 4:00:01 PM EST |
| 230.00 | 1.27 | 2.89 | 2.75 | -0.25 | -8.34% | 6 | 9 | 0.29 | 0.19 | 0.01 | -0.07 | 6/13/2025 | 6/13/2025 4:00:01 PM EST |
| 235.00 | 1.03 | 2.34 | 2.31 | +0.51 | +28.34% | 1 | 2 | 0.31 | 0.14 | 0.01 | -0.06 | 6/13/2025 | 6/13/2025 4:00:01 PM EST |
| 240.00 | 1.00 | 2.55 | 1.63 | +0.39 | +31.46% | 2 | 8 | 0.35 | 0.10 | 0.01 | -0.05 | 6/13/2025 | 6/13/2025 4:00:01 PM EST |
| 245.00 | 0.00 | 2.00 | % | 0 | 0 | 0.43 | 0.07 | 0.01 | -0.03 | 6/13/2025 4:00:01 PM EST | |||
| 250.00 | 0.55 | 0.76 | 0.81 | +0.01 | +1.25% | 4 | 29 | 0.33 | 0.04 | 0.00 | -0.02 | 6/13/2025 | 6/13/2025 4:00:01 PM EST |
| 255.00 | 0.00 | 1.96 | % | 0 | 0 | 0.47 | 0.03 | 0.00 | -0.02 | 6/13/2025 4:00:01 PM EST | |||
| 260.00 | 0.00 | 1.82 | 0.49 | 0.00 | 0.00% | 0 | 6 | 0.50 | 0.02 | 0.00 | -0.01 | 6/9/2025 | 6/13/2025 4:00:01 PM EST |
| 265.00 | 0.00 | 1.75 | % | 0 | 0 | 0.52 | 0.01 | 0.00 | -0.01 | 6/13/2025 4:00:01 PM EST | |||
| 270.00 | 0.00 | 1.69 | % | 0 | 0 | 0.54 | 0.01 | 0.00 | 0.00 | 6/13/2025 4:00:01 PM EST | |||
| 275.00 | 0.00 | 1.64 | % | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:01 PM EST | |||
| 280.00 | 0.00 | 1.61 | % | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:01 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 110.00 | 0.00 | 1.53 | % | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:01 PM EST | |||
| 115.00 | 0.00 | 1.53 | % | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:01 PM EST | |||
| 120.00 | 0.00 | 1.54 | % | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:01 PM EST | |||
| 125.00 | 0.00 | 1.55 | % | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:01 PM EST | |||
| 130.00 | 0.00 | 1.57 | 0.24 | 0.00 | 0.00% | 0 | 1 | 0.95 | 0.00 | 0.00 | 0.00 | 6/11/2025 | 6/13/2025 4:00:01 PM EST |
| 135.00 | 0.00 | 1.60 | % | 0 | 0 | 0.88 | 0.00 | 0.00 | -0.01 | 6/13/2025 4:00:01 PM EST | |||
| 140.00 | 0.00 | 1.59 | % | 0 | 0 | 0.83 | 0.00 | 0.00 | -0.02 | 6/13/2025 4:00:01 PM EST | |||
| 145.00 | 0.00 | 1.68 | % | 0 | 0 | 0.77 | 0.00 | 0.00 | -0.02 | 6/13/2025 4:00:01 PM EST | |||
| 150.00 | 0.00 | 1.32 | % | 0 | 0 | 0.67 | -0.01 | 0.00 | -0.03 | 6/13/2025 4:00:01 PM EST | |||
| 155.00 | 0.00 | 1.83 | % | 0 | 0 | 0.68 | -0.01 | 0.00 | -0.03 | 6/13/2025 4:00:01 PM EST | |||
| 160.00 | 0.00 | 1.96 | % | 0 | 0 | 0.63 | -0.02 | 0.00 | -0.04 | 6/13/2025 4:00:01 PM EST | |||
| 165.00 | 0.00 | 2.13 | % | 0 | 0 | 0.58 | -0.03 | 0.00 | -0.05 | 6/13/2025 4:00:01 PM EST | |||
| 170.00 | 0.00 | 1.25 | 0.86 | 0.00 | 0.00% | 0 | 9 | 0.47 | -0.06 | 0.00 | -0.06 | 6/11/2025 | 6/13/2025 4:00:01 PM EST |
| 175.00 | 0.00 | 1.95 | % | 0 | 0 | 0.46 | -0.08 | 0.01 | -0.07 | 6/13/2025 4:00:01 PM EST | |||
| 180.00 | 1.20 | 2.04 | 1.52 | 0.00 | 0.00% | 0 | 18 | 0.39 | -0.12 | 0.01 | -0.09 | 6/11/2025 | 6/13/2025 4:00:01 PM EST |
| 182.50 | 1.49 | 2.43 | % | 0 | 0 | 0.39 | -0.13 | 0.01 | -0.09 | 6/13/2025 4:00:01 PM EST | |||
| 185.00 | 2.04 | 2.25 | 1.83 | -0.27 | -12.86% | 2 | 14 | 0.37 | -0.16 | 0.01 | -0.10 | 6/13/2025 | 6/13/2025 4:00:01 PM EST |
| 187.50 | 2.20 | 2.87 | 2.59 | +0.34 | +15.12% | 3 | 10 | 0.37 | -0.18 | 0.01 | -0.10 | 6/13/2025 | 6/13/2025 4:00:01 PM EST |
| 190.00 | 2.86 | 4.00 | 2.46 | -0.13 | -5.02% | 3 | 9 | 0.38 | -0.20 | 0.01 | -0.11 | 6/13/2025 | 6/13/2025 4:00:01 PM EST |
| 192.50 | 3.40 | 3.85 | 3.50 | 0.00 | 0.00% | 0 | 2 | 0.36 | -0.23 | 0.01 | -0.11 | 6/10/2025 | 6/13/2025 4:00:01 PM EST |
| 195.00 | 2.97 | 4.45 | 3.75 | 0.00 | 0.00% | 0 | 121 | 0.34 | -0.26 | 0.01 | -0.12 | 6/12/2025 | 6/13/2025 4:00:01 PM EST |
| 197.50 | 1.81 | 5.60 | 4.79 | -0.41 | -7.89% | 3 | 100 | 0.30 | -0.29 | 0.01 | -0.12 | 6/13/2025 | 6/13/2025 4:00:01 PM EST |
| 200.00 | 5.50 | 5.90 | 5.28 | +0.57 | +12.11% | 1 | 15 | 0.35 | -0.33 | 0.01 | -0.12 | 6/13/2025 | 6/13/2025 4:00:01 PM EST |
| 202.50 | 6.30 | 8.60 | 6.72 | +0.31 | +4.84% | 1 | 4 | 0.38 | -0.37 | 0.02 | -0.13 | 6/13/2025 | 6/13/2025 4:00:01 PM EST |
| 205.00 | 7.40 | 7.80 | 7.36 | +0.04 | +0.55% | 5 | 23 | 0.34 | -0.40 | 0.02 | -0.13 | 6/13/2025 | 6/13/2025 4:00:01 PM EST |
| 207.50 | 8.45 | 9.05 | % | 0 | 0 | 0.34 | -0.44 | 0.02 | -0.13 | 6/13/2025 4:00:01 PM EST | |||
| 210.00 | 9.70 | 10.25 | 9.05 | -0.30 | -3.21% | 1 | 14 | 0.34 | -0.49 | 0.02 | -0.13 | 6/13/2025 | 6/13/2025 4:00:01 PM EST |
| 212.50 | 10.85 | 11.60 | 9.70 | % | 2 | 0 | 0.34 | -0.53 | 0.02 | -0.12 | 6/13/2025 | 6/13/2025 4:00:01 PM EST | |
| 215.00 | 12.00 | 13.60 | 12.40 | 0.00 | 0.00% | 0 | 5 | 0.34 | -0.57 | 0.02 | -0.12 | 6/11/2025 | 6/13/2025 4:00:01 PM EST |
| 217.50 | 13.80 | 14.60 | % | 0 | 0 | 0.33 | -0.62 | 0.02 | -0.11 | 6/13/2025 4:00:01 PM EST | |||
| 220.00 | 15.35 | 16.40 | % | 0 | 0 | 0.33 | -0.66 | 0.02 | -0.11 | 6/13/2025 4:00:01 PM EST | |||
| 222.50 | 17.20 | 18.10 | % | 0 | 0 | 0.33 | -0.70 | 0.02 | -0.10 | 6/13/2025 4:00:01 PM EST | |||
| 225.00 | 18.95 | 20.00 | % | 0 | 0 | 0.32 | -0.74 | 0.02 | -0.09 | 6/13/2025 4:00:01 PM EST | |||
| 230.00 | 22.85 | 23.85 | 24.00 | 0.00 | 0.00% | 0 | 12 | 0.32 | -0.81 | 0.01 | -0.07 | 6/10/2025 | 6/13/2025 4:00:01 PM EST |
| 235.00 | 25.50 | 28.45 | % | 0 | 0 | 0.28 | -0.86 | 0.01 | -0.06 | 6/13/2025 4:00:01 PM EST | |||
| 240.00 | 31.10 | 33.95 | % | 0 | 0 | 0.38 | -0.90 | 0.01 | -0.05 | 6/13/2025 4:00:01 PM EST | |||
| 245.00 | 33.35 | 39.65 | % | 0 | 0 | 0.39 | -0.93 | 0.01 | -0.03 | 6/13/2025 4:00:01 PM EST | |||
| 250.00 | 38.95 | 44.20 | % | 0 | 0 | 0.52 | -0.96 | 0.00 | -0.02 | 6/13/2025 4:00:01 PM EST | |||
| 255.00 | 43.65 | 49.10 | % | 0 | 0 | 0.56 | -0.97 | 0.00 | -0.02 | 6/13/2025 4:00:01 PM EST | |||
| 260.00 | 47.50 | 54.15 | % | 0 | 0 | 0.64 | -0.98 | 0.00 | -0.01 | 6/13/2025 4:00:01 PM EST | |||
| 265.00 | 52.50 | 59.10 | % | 0 | 0 | 0.67 | -0.99 | 0.00 | -0.01 | 6/13/2025 4:00:01 PM EST | |||
| 270.00 | 57.50 | 64.15 | % | 0 | 0 | 0.71 | -0.99 | 0.00 | 0.00 | 6/13/2025 4:00:01 PM EST | |||
| 275.00 | 62.50 | 69.15 | % | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 6/13/2025 4:00:01 PM EST | |||
| 280.00 | 68.80 | 74.15 | % | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 6/13/2025 4:00:01 PM EST |