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 | 96.05 | 103.00 | % | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 6/13/2025 4:00:01 PM EST | |||
| 115.00 | 91.15 | 98.05 | % | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 6/13/2025 4:00:01 PM EST | |||
| 120.00 | 86.55 | 93.10 | % | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 6/13/2025 4:00:01 PM EST | |||
| 125.00 | 82.00 | 88.15 | % | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 6/13/2025 4:00:01 PM EST | |||
| 130.00 | 76.40 | 83.20 | % | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 6/13/2025 4:00:01 PM EST | |||
| 135.00 | 72.00 | 78.25 | % | 0 | 0 | 1.06 | 1.00 | 0.00 | -0.01 | 6/13/2025 4:00:01 PM EST | |||
| 140.00 | 67.00 | 73.30 | % | 0 | 0 | 0.99 | 1.00 | 0.00 | -0.01 | 6/13/2025 4:00:01 PM EST | |||
| 145.00 | 62.00 | 68.40 | % | 0 | 0 | 0.94 | 1.00 | 0.00 | -0.02 | 6/13/2025 4:00:01 PM EST | |||
| 150.00 | 57.00 | 63.55 | % | 0 | 0 | 0.88 | 0.99 | 0.00 | -0.02 | 6/13/2025 4:00:01 PM EST | |||
| 155.00 | 51.80 | 58.70 | % | 0 | 0 | 0.83 | 0.99 | 0.00 | -0.03 | 6/13/2025 4:00:01 PM EST | |||
| 160.00 | 47.45 | 53.90 | % | 0 | 0 | 0.77 | 0.98 | 0.00 | -0.03 | 6/13/2025 4:00:01 PM EST | |||
| 165.00 | 42.15 | 49.20 | % | 0 | 0 | 0.73 | 0.96 | 0.00 | -0.05 | 6/13/2025 4:00:01 PM EST | |||
| 170.00 | 37.35 | 41.90 | 43.37 | % | 5 | 0 | 0.53 | 0.94 | 0.00 | -0.06 | 6/13/2025 | 6/13/2025 4:00:01 PM EST | |
| 175.00 | 34.90 | 36.90 | % | 0 | 0 | 0.57 | 0.91 | 0.01 | -0.07 | 6/13/2025 4:00:01 PM EST | |||
| 180.00 | 29.70 | 33.45 | % | 0 | 0 | 0.39 | 0.88 | 0.01 | -0.07 | 6/13/2025 4:00:01 PM EST | |||
| 182.50 | 28.70 | 30.25 | % | 0 | 0 | 0.40 | 0.86 | 0.01 | -0.08 | 6/13/2025 4:00:01 PM EST | |||
| 185.00 | 26.20 | 28.10 | 29.30 | % | 1 | 0 | 0.37 | 0.84 | 0.01 | -0.09 | 6/13/2025 | 6/13/2025 4:00:01 PM EST | |
| 187.50 | 22.60 | 26.25 | % | 0 | 0 | 0.34 | 0.82 | 0.01 | -0.09 | 6/13/2025 4:00:01 PM EST | |||
| 190.00 | 22.60 | 24.05 | % | 0 | 0 | 0.38 | 0.79 | 0.01 | -0.10 | 6/13/2025 4:00:01 PM EST | |||
| 192.50 | 20.35 | 22.35 | % | 0 | 0 | 0.37 | 0.76 | 0.01 | -0.10 | 6/13/2025 4:00:01 PM EST | |||
| 195.00 | 18.00 | 21.70 | % | 0 | 0 | 0.38 | 0.73 | 0.01 | -0.11 | 6/13/2025 4:00:01 PM EST | |||
| 197.50 | % | 0 | 0 | 0.37 | 0.70 | 0.01 | -0.11 | 6/13/2025 4:00:01 PM EST | |||||
| 200.00 | 14.45 | 17.85 | % | 0 | 0 | 0.36 | 0.67 | 0.01 | -0.11 | 6/13/2025 4:00:01 PM EST | |||
| 202.50 | 10.95 | 18.50 | % | 0 | 0 | 0.36 | 0.63 | 0.01 | -0.12 | 6/13/2025 4:00:01 PM EST | |||
| 205.00 | 11.80 | 14.25 | % | 0 | 0 | 0.35 | 0.59 | 0.01 | -0.12 | 6/13/2025 4:00:01 PM EST | |||
| 207.50 | 9.85 | 13.20 | % | 0 | 0 | 0.34 | 0.56 | 0.02 | -0.12 | 6/13/2025 4:00:01 PM EST | |||
| 210.00 | 9.35 | 11.15 | 11.60 | -0.34 | -2.85% | 1 | 2 | 0.34 | 0.52 | 0.02 | -0.12 | 6/13/2025 | 6/13/2025 4:00:01 PM EST |
| 212.50 | 7.35 | 11.65 | 10.99 | % | 1 | 0 | 0.35 | 0.48 | 0.02 | -0.12 | 6/13/2025 | 6/13/2025 4:00:01 PM EST | |
| 215.00 | 6.80 | 9.05 | 9.21 | 0.00 | 0.00% | 0 | 2 | 0.33 | 0.44 | 0.02 | -0.11 | 6/12/2025 | 6/13/2025 4:00:01 PM EST |
| 217.50 | 3.00 | 11.15 | % | 0 | 0 | 0.34 | 0.40 | 0.02 | -0.11 | 6/13/2025 4:00:01 PM EST | |||
| 220.00 | 5.50 | 7.05 | 8.00 | 0.00 | 0.00% | 0 | 1 | 0.34 | 0.37 | 0.02 | -0.11 | 6/12/2025 | 6/13/2025 4:00:01 PM EST |
| 222.50 | 4.60 | 6.00 | % | 0 | 0 | 0.33 | 0.33 | 0.01 | -0.10 | 6/13/2025 4:00:01 PM EST | |||
| 225.00 | 1.79 | 5.00 | 5.41 | 0.00 | 0.00% | 0 | 2 | 0.28 | 0.30 | 0.01 | -0.10 | 6/12/2025 | 6/13/2025 4:00:01 PM EST |
| 230.00 | 0.40 | 4.40 | % | 0 | 0 | 0.27 | 0.24 | 0.01 | -0.08 | 6/13/2025 4:00:01 PM EST | |||
| 235.00 | 0.41 | 3.30 | % | 0 | 0 | 0.27 | 0.19 | 0.01 | -0.08 | 6/13/2025 4:00:01 PM EST | |||
| 240.00 | 0.52 | 3.15 | % | 0 | 0 | 0.31 | 0.15 | 0.01 | -0.06 | 6/13/2025 4:00:01 PM EST | |||
| 245.00 | 0.76 | 3.15 | % | 0 | 0 | 0.36 | 0.11 | 0.01 | -0.05 | 6/13/2025 4:00:01 PM EST | |||
| 250.00 | 0.00 | 1.84 | % | 0 | 0 | 0.40 | 0.08 | 0.01 | -0.04 | 6/13/2025 4:00:01 PM EST | |||
| 255.00 | 0.00 | 4.60 | % | 0 | 0 | 0.58 | 0.05 | 0.00 | -0.03 | 6/13/2025 4:00:01 PM EST | |||
| 260.00 | 0.00 | 2.95 | % | 0 | 0 | 0.53 | 0.04 | 0.00 | -0.02 | 6/13/2025 4:00:01 PM EST | |||
| 265.00 | 0.00 | 4.60 | % | 0 | 0 | 0.64 | 0.03 | 0.00 | -0.02 | 6/13/2025 4:00:01 PM EST | |||
| 270.00 | 0.00 | 4.50 | % | 0 | 0 | 0.67 | 0.02 | 0.00 | -0.01 | 6/13/2025 4:00:01 PM EST | |||
| 275.00 | 0.00 | 4.45 | % | 0 | 0 | 0.70 | 0.01 | 0.00 | -0.01 | 6/13/2025 4:00:01 PM EST | |||
| 280.00 | 0.00 | 4.40 | % | 0 | 0 | 0.72 | 0.01 | 0.00 | -0.01 | 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 | 4.30 | % | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:01 PM EST | |||
| 115.00 | 0.00 | 4.30 | % | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:01 PM EST | |||
| 120.00 | 0.00 | 4.30 | % | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:01 PM EST | |||
| 125.00 | 0.00 | 4.30 | % | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:01 PM EST | |||
| 130.00 | 0.00 | 4.35 | % | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:01 PM EST | |||
| 135.00 | 0.00 | 4.35 | % | 0 | 0 | 1.08 | 0.00 | 0.00 | -0.01 | 6/13/2025 4:00:01 PM EST | |||
| 140.00 | 0.00 | 4.40 | % | 0 | 0 | 1.01 | 0.00 | 0.00 | -0.01 | 6/13/2025 4:00:01 PM EST | |||
| 145.00 | 0.00 | 4.45 | % | 0 | 0 | 0.95 | 0.00 | 0.00 | -0.02 | 6/13/2025 4:00:01 PM EST | |||
| 150.00 | 0.00 | 4.55 | % | 0 | 0 | 0.89 | -0.01 | 0.00 | -0.02 | 6/13/2025 4:00:01 PM EST | |||
| 155.00 | 0.00 | 4.70 | % | 0 | 0 | 0.84 | -0.01 | 0.00 | -0.03 | 6/13/2025 4:00:01 PM EST | |||
| 160.00 | 0.00 | 4.80 | % | 0 | 0 | 0.78 | -0.02 | 0.00 | -0.03 | 6/13/2025 4:00:01 PM EST | |||
| 165.00 | 0.00 | 0.98 | % | 0 | 0 | 0.45 | -0.04 | 0.00 | -0.05 | 6/13/2025 4:00:01 PM EST | |||
| 170.00 | 0.00 | 1.43 | % | 0 | 0 | 0.44 | -0.06 | 0.00 | -0.06 | 6/13/2025 4:00:01 PM EST | |||
| 175.00 | 0.00 | 1.89 | 1.46 | % | 30 | 0 | 0.42 | -0.09 | 0.01 | -0.07 | 6/13/2025 | 6/13/2025 4:00:01 PM EST | |
| 180.00 | 1.09 | 3.45 | % | 0 | 0 | 0.40 | -0.12 | 0.01 | -0.07 | 6/13/2025 4:00:01 PM EST | |||
| 182.50 | 1.72 | 2.91 | % | 0 | 0 | 0.38 | -0.14 | 0.01 | -0.08 | 6/13/2025 4:00:01 PM EST | |||
| 185.00 | 0.00 | 3.05 | 2.37 | % | 11 | 0 | 0.40 | -0.16 | 0.01 | -0.09 | 6/13/2025 | 6/13/2025 4:00:01 PM EST | |
| 187.50 | 0.00 | 3.90 | % | 0 | 0 | 0.42 | -0.18 | 0.01 | -0.09 | 6/13/2025 4:00:01 PM EST | |||
| 190.00 | 3.10 | 4.20 | 3.54 | % | 1 | 0 | 0.37 | -0.21 | 0.01 | -0.10 | 6/13/2025 | 6/13/2025 4:00:01 PM EST | |
| 192.50 | 3.35 | 5.10 | % | 0 | 0 | 0.36 | -0.24 | 0.01 | -0.10 | 6/13/2025 4:00:01 PM EST | |||
| 195.00 | 4.00 | 5.80 | % | 0 | 0 | 0.36 | -0.27 | 0.01 | -0.11 | 6/13/2025 4:00:01 PM EST | |||
| 197.50 | 3.05 | 7.50 | % | 0 | 0 | 0.34 | -0.30 | 0.01 | -0.11 | 6/13/2025 4:00:01 PM EST | |||
| 200.00 | 5.85 | 7.20 | 5.60 | 0.00 | 0.00% | 0 | 5 | 0.35 | -0.33 | 0.01 | -0.11 | 6/12/2025 | 6/13/2025 4:00:01 PM EST |
| 202.50 | 3.50 | 11.15 | % | 0 | 0 | 0.35 | -0.37 | 0.01 | -0.12 | 6/13/2025 4:00:01 PM EST | |||
| 205.00 | 7.20 | 9.65 | % | 0 | 0 | 0.35 | -0.41 | 0.01 | -0.12 | 6/13/2025 4:00:01 PM EST | |||
| 207.50 | 6.30 | 12.90 | % | 0 | 0 | 0.35 | -0.44 | 0.02 | -0.12 | 6/13/2025 4:00:01 PM EST | |||
| 210.00 | 9.85 | 11.40 | 8.75 | 0.00 | 0.00% | 0 | 6 | 0.34 | -0.48 | 0.02 | -0.12 | 6/12/2025 | 6/13/2025 4:00:01 PM EST |
| 212.50 | 10.90 | 13.60 | % | 0 | 0 | 0.35 | -0.52 | 0.02 | -0.12 | 6/13/2025 4:00:01 PM EST | |||
| 215.00 | 12.35 | 15.05 | % | 0 | 0 | 0.35 | -0.56 | 0.02 | -0.11 | 6/13/2025 4:00:01 PM EST | |||
| 217.50 | 10.85 | 17.75 | % | 0 | 0 | 0.31 | -0.60 | 0.02 | -0.11 | 6/13/2025 4:00:01 PM EST | |||
| 220.00 | 14.55 | 18.35 | % | 0 | 0 | 0.33 | -0.63 | 0.02 | -0.11 | 6/13/2025 4:00:01 PM EST | |||
| 222.50 | 17.55 | 18.85 | % | 0 | 0 | 0.33 | -0.67 | 0.01 | -0.10 | 6/13/2025 4:00:01 PM EST | |||
| 225.00 | 17.90 | 21.85 | % | 0 | 0 | 0.31 | -0.70 | 0.01 | -0.10 | 6/13/2025 4:00:01 PM EST | |||
| 230.00 | 21.45 | 25.45 | % | 0 | 0 | 0.43 | -0.76 | 0.01 | -0.08 | 6/13/2025 4:00:01 PM EST | |||
| 235.00 | 26.85 | 29.85 | % | 0 | 0 | 0.34 | -0.81 | 0.01 | -0.08 | 6/13/2025 4:00:01 PM EST | |||
| 240.00 | 28.60 | 35.65 | % | 0 | 0 | 0.50 | -0.85 | 0.01 | -0.06 | 6/13/2025 4:00:01 PM EST | |||
| 245.00 | 33.65 | 39.75 | % | 0 | 0 | 0.49 | -0.89 | 0.01 | -0.05 | 6/13/2025 4:00:01 PM EST | |||
| 250.00 | 38.10 | 44.95 | % | 0 | 0 | 0.53 | -0.92 | 0.01 | -0.04 | 6/13/2025 4:00:01 PM EST | |||
| 255.00 | 43.90 | 50.80 | % | 0 | 0 | 0.58 | -0.95 | 0.00 | -0.03 | 6/13/2025 4:00:01 PM EST | |||
| 260.00 | 47.65 | 54.65 | % | 0 | 0 | 0.59 | -0.96 | 0.00 | -0.02 | 6/13/2025 4:00:01 PM EST | |||
| 265.00 | 52.70 | 59.75 | % | 0 | 0 | 0.63 | -0.97 | 0.00 | -0.02 | 6/13/2025 4:00:01 PM EST | |||
| 270.00 | 57.65 | 64.65 | % | 0 | 0 | 0.65 | -0.98 | 0.00 | -0.01 | 6/13/2025 4:00:01 PM EST | |||
| 275.00 | 62.60 | 69.70 | % | 0 | 0 | 0.69 | -0.99 | 0.00 | -0.01 | 6/13/2025 4:00:01 PM EST | |||
| 280.00 | 67.75 | 74.60 | % | 0 | 0 | 0.71 | -0.99 | 0.00 | -0.01 | 6/13/2025 4:00:01 PM EST |