Options Chain for SNOWFLAKE INC CL A (SNOW) - $211.99 as of 6/20/2025 9:27:41 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 153.40 | 161.10 | 95.60 | 0.00 | 0.00% | 0 | 1 | 2.52 | 1.00 | 0.00 | 0.00 | 4/23/2025 | 6/20/2025 4:00:02 PM EST |
| 60.00 | 148.25 | 156.20 | 150.60 | 0.00 | 0.00% | 0 | 4 | 2.37 | 1.00 | 0.00 | 0.00 | 6/9/2025 | 6/20/2025 4:00:02 PM EST |
| 65.00 | 143.50 | 151.15 | 86.05 | 0.00 | 0.00% | 0 | 1 | 2.21 | 1.00 | 0.00 | 0.00 | 4/23/2025 | 6/20/2025 4:00:02 PM EST |
| 70.00 | 138.40 | 146.25 | 81.30 | 0.00 | 0.00% | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 4/23/2025 | 6/20/2025 4:00:02 PM EST |
| 75.00 | 133.65 | 141.20 | % | 0 | 0 | 1.97 | 1.00 | 0.00 | 0.00 | 6/20/2025 4:00:02 PM EST | |||
| 80.00 | 128.55 | 136.40 | 129.30 | 0.00 | 0.00% | 0 | 13 | 1.88 | 1.00 | 0.00 | 0.00 | 6/3/2025 | 6/20/2025 4:00:02 PM EST |
| 85.00 | 123.55 | 131.40 | 87.70 | 0.00 | 0.00% | 0 | 1 | 1.77 | 1.00 | 0.00 | 0.00 | 11/21/2024 | 6/20/2025 4:00:02 PM EST |
| 90.00 | 118.55 | 126.30 | 45.05 | 0.00 | 0.00% | 0 | 17 | 1.66 | 1.00 | 0.00 | 0.00 | 4/7/2025 | 6/20/2025 4:00:02 PM EST |
| 95.00 | 113.70 | 121.45 | 106.36 | 0.00 | 0.00% | 0 | 4 | 1.58 | 1.00 | 0.00 | 0.00 | 5/22/2025 | 6/20/2025 4:00:02 PM EST |
| 100.00 | 109.00 | 116.50 | 108.25 | 0.00 | 0.00% | 0 | 63 | 1.50 | 1.00 | 0.00 | 0.00 | 6/2/2025 | 6/20/2025 4:00:02 PM EST |
| 105.00 | 104.00 | 111.50 | 106.05 | 0.00 | 0.00% | 0 | 45 | 1.41 | 1.00 | 0.00 | 0.00 | 6/2/2025 | 6/20/2025 4:00:02 PM EST |
| 110.00 | 100.65 | 103.60 | 99.85 | 0.00 | 0.00% | 0 | 171 | 1.05 | 1.00 | 0.00 | 0.00 | 6/10/2025 | 6/20/2025 4:00:02 PM EST |
| 115.00 | 96.85 | 98.90 | 87.40 | 0.00 | 0.00% | 0 | 119 | 1.05 | 1.00 | 0.00 | -0.01 | 5/23/2025 | 6/20/2025 4:00:02 PM EST |
| 120.00 | 91.40 | 93.90 | 89.10 | 0.00 | 0.00% | 0 | 811 | 0.96 | 1.00 | 0.00 | -0.02 | 6/16/2025 | 6/20/2025 4:00:02 PM EST |
| 125.00 | 87.20 | 88.60 | 85.40 | 0.00 | 0.00% | 0 | 801 | 0.81 | 1.00 | 0.00 | -0.02 | 6/17/2025 | 6/20/2025 4:00:02 PM EST |
| 130.00 | 81.75 | 83.70 | 72.50 | 0.00 | 0.00% | 0 | 208 | 0.80 | 0.99 | 0.00 | -0.02 | 5/22/2025 | 6/20/2025 4:00:02 PM EST |
| 135.00 | 77.50 | 78.65 | 77.48 | 0.00 | 0.00% | 0 | 417 | 0.77 | 0.99 | 0.00 | -0.03 | 6/13/2025 | 6/20/2025 4:00:02 PM EST |
| 140.00 | 72.55 | 74.00 | 72.82 | -0.58 | -0.79% | 1 | 311 | 0.74 | 0.99 | 0.00 | -0.03 | 6/20/2025 | 6/20/2025 4:00:02 PM EST |
| 145.00 | 66.85 | 69.45 | 67.69 | +8.63 | +14.62% | 4 | 481 | 0.72 | 0.98 | 0.00 | -0.03 | 6/20/2025 | 6/20/2025 4:00:02 PM EST |
| 150.00 | 62.05 | 64.20 | 61.37 | 0.00 | 0.00% | 0 | 2,145 | 0.61 | 0.97 | 0.00 | -0.04 | 6/16/2025 | 6/20/2025 4:00:02 PM EST |
| 155.00 | 58.15 | 59.35 | 59.39 | +3.36 | +6.00% | 2 | 477 | 0.45 | 0.97 | 0.00 | -0.04 | 6/20/2025 | 6/20/2025 4:00:02 PM EST |
| 160.00 | 53.10 | 54.50 | 54.73 | +1.74 | +3.29% | 1 | 532 | 0.58 | 0.96 | 0.00 | -0.05 | 6/20/2025 | 6/20/2025 4:00:02 PM EST |
| 165.00 | 48.10 | 49.40 | 48.70 | +2.68 | +5.83% | 2 | 1,751 | 0.40 | 0.94 | 0.00 | -0.06 | 6/20/2025 | 6/20/2025 4:00:02 PM EST |
| 170.00 | 44.10 | 45.85 | 45.00 | +3.10 | +7.40% | 1 | 377 | 0.47 | 0.93 | 0.00 | -0.06 | 6/20/2025 | 6/20/2025 4:00:02 PM EST |
| 175.00 | 38.60 | 41.50 | 39.25 | +0.63 | +1.64% | 2 | 688 | 0.43 | 0.91 | 0.00 | -0.07 | 6/20/2025 | 6/20/2025 4:00:02 PM EST |
| 180.00 | 35.15 | 35.55 | 35.20 | -0.50 | -1.41% | 36 | 442 | 0.40 | 0.88 | 0.01 | -0.08 | 6/20/2025 | 6/20/2025 4:00:02 PM EST |
| 185.00 | 30.85 | 31.70 | 30.88 | -0.57 | -1.82% | 7 | 1,661 | 0.40 | 0.85 | 0.01 | -0.09 | 6/20/2025 | 6/20/2025 4:00:02 PM EST |
| 190.00 | 26.70 | 27.65 | 26.40 | -0.90 | -3.30% | 16 | 885 | 0.39 | 0.81 | 0.01 | -0.09 | 6/20/2025 | 6/20/2025 4:00:02 PM EST |
| 195.00 | 22.80 | 23.25 | 22.82 | -0.63 | -2.69% | 3 | 811 | 0.37 | 0.76 | 0.01 | -0.10 | 6/20/2025 | 6/20/2025 4:00:02 PM EST |
| 200.00 | 19.30 | 19.65 | 19.20 | -0.50 | -2.54% | 16 | 3,937 | 0.36 | 0.70 | 0.01 | -0.11 | 6/20/2025 | 6/20/2025 4:00:02 PM EST |
| 210.00 | 13.10 | 13.35 | 13.23 | -0.22 | -1.64% | 198 | 2,806 | 0.35 | 0.57 | 0.01 | -0.12 | 6/20/2025 | 6/20/2025 4:00:02 PM EST |
| 220.00 | 8.30 | 8.55 | 8.45 | -0.25 | -2.88% | 354 | 2,227 | 0.34 | 0.44 | 0.01 | -0.11 | 6/20/2025 | 6/20/2025 4:00:02 PM EST |
| 230.00 | 5.00 | 5.40 | 5.05 | -0.40 | -7.34% | 175 | 2,826 | 0.33 | 0.31 | 0.01 | -0.10 | 6/20/2025 | 6/20/2025 4:00:02 PM EST |
| 240.00 | 2.83 | 2.96 | 2.90 | -0.23 | -7.35% | 987 | 2,824 | 0.33 | 0.20 | 0.01 | -0.08 | 6/20/2025 | 6/20/2025 4:00:02 PM EST |
| 250.00 | 1.53 | 1.70 | 1.67 | -0.09 | -5.12% | 123 | 1,845 | 0.33 | 0.13 | 0.01 | -0.06 | 6/20/2025 | 6/20/2025 4:00:02 PM EST |
| 260.00 | 0.89 | 0.97 | 0.95 | -0.05 | -5.00% | 9 | 851 | 0.34 | 0.08 | 0.01 | -0.04 | 6/20/2025 | 6/20/2025 4:00:02 PM EST |
| 270.00 | 0.42 | 0.70 | 0.60 | +0.01 | +1.70% | 24 | 452 | 0.35 | 0.05 | 0.00 | -0.03 | 6/20/2025 | 6/20/2025 4:00:02 PM EST |
| 280.00 | 0.19 | 0.46 | 0.42 | +0.09 | +27.28% | 20 | 1,192 | 0.35 | 0.03 | 0.00 | -0.02 | 6/20/2025 | 6/20/2025 4:00:02 PM EST |
| 290.00 | 0.06 | 0.32 | 0.20 | -0.10 | -33.34% | 1 | 2 | 0.35 | 0.02 | 0.00 | -0.01 | 6/20/2025 | 6/20/2025 4:00:02 PM EST |
| 300.00 | 0.01 | 0.24 | 0.14 | -0.01 | -6.67% | 32 | 5 | 0.35 | 0.01 | 0.00 | -0.01 | 6/20/2025 | 6/20/2025 4:00:02 PM EST |
| 310.00 | 0.00 | 0.19 | 0.54 | 0.00 | 0.00% | 0 | 4 | 0.43 | 0.00 | 0.00 | 0.00 | 6/5/2025 | 6/20/2025 4:00:02 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 0.12 | 0.05 | 0.00 | 0.00% | 0 | 29 | 1.40 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 6/20/2025 4:00:02 PM EST |
| 60.00 | 0.00 | 0.24 | 0.26 | 0.00 | 0.00% | 0 | 46 | 1.43 | 0.00 | 0.00 | 0.00 | 4/3/2025 | 6/20/2025 4:00:02 PM EST |
| 65.00 | 0.00 | 0.24 | 1.42 | 0.00 | 0.00% | 0 | 86 | 1.34 | 0.00 | 0.00 | 0.00 | 4/8/2025 | 6/20/2025 4:00:02 PM EST |
| 70.00 | 0.00 | 0.24 | 0.44 | 0.00 | 0.00% | 0 | 167 | 1.26 | 0.00 | 0.00 | 0.00 | 11/26/2024 | 6/20/2025 4:00:02 PM EST |
| 75.00 | 0.00 | 0.24 | 1.75 | 0.00 | 0.00% | 0 | 672 | 1.19 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 6/20/2025 4:00:02 PM EST |
| 80.00 | 0.00 | 0.24 | 0.94 | 0.00 | 0.00% | 0 | 104 | 1.12 | 0.00 | 0.00 | 0.00 | 4/29/2025 | 6/20/2025 4:00:02 PM EST |
| 85.00 | 0.00 | 0.24 | 0.06 | 0.00 | 0.00% | 0 | 651 | 1.06 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 6/20/2025 4:00:02 PM EST |
| 90.00 | 0.00 | 0.24 | 0.02 | 0.00 | 0.00% | 0 | 303 | 0.99 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 6/20/2025 4:00:02 PM EST |
| 95.00 | 0.00 | 0.24 | 0.76 | 0.00 | 0.00% | 0 | 596 | 0.94 | 0.00 | 0.00 | 0.00 | 5/7/2025 | 6/20/2025 4:00:02 PM EST |
| 100.00 | 0.00 | 0.24 | 0.04 | 0.00 | 0.00% | 0 | 182 | 0.88 | 0.00 | 0.00 | 0.00 | 6/10/2025 | 6/20/2025 4:00:02 PM EST |
| 105.00 | 0.00 | 0.25 | 0.10 | 0.00 | 0.00% | 0 | 99 | 0.83 | 0.00 | 0.00 | 0.00 | 6/4/2025 | 6/20/2025 4:00:02 PM EST |
| 110.00 | 0.00 | 0.27 | 0.08 | 0.00 | 0.00% | 0 | 241 | 0.79 | 0.00 | 0.00 | 0.00 | 6/12/2025 | 6/20/2025 4:00:02 PM EST |
| 115.00 | 0.00 | 0.29 | 0.14 | 0.00 | 0.00% | 1 | 781 | 0.75 | 0.00 | 0.00 | -0.01 | 6/20/2025 | 6/20/2025 4:00:02 PM EST |
| 120.00 | 0.00 | 0.30 | 0.10 | -0.05 | -33.34% | 101 | 498 | 0.71 | 0.00 | 0.00 | -0.02 | 6/20/2025 | 6/20/2025 4:00:02 PM EST |
| 125.00 | 0.00 | 0.35 | 0.18 | 0.00 | 0.00% | 1 | 635 | 0.68 | 0.00 | 0.00 | -0.02 | 6/20/2025 | 6/20/2025 4:00:02 PM EST |
| 130.00 | 0.10 | 0.25 | 0.23 | 0.00 | 0.00% | 0 | 1,990 | 0.57 | -0.01 | 0.00 | -0.02 | 6/13/2025 | 6/20/2025 4:00:02 PM EST |
| 135.00 | 0.06 | 0.33 | 0.52 | 0.00 | 0.00% | 0 | 308 | 0.53 | -0.01 | 0.00 | -0.03 | 6/6/2025 | 6/20/2025 4:00:02 PM EST |
| 140.00 | 0.12 | 0.38 | 0.35 | 0.00 | 0.00% | 0 | 830 | 0.52 | -0.01 | 0.00 | -0.03 | 6/13/2025 | 6/20/2025 4:00:02 PM EST |
| 145.00 | 0.20 | 0.48 | 0.31 | -0.02 | -6.07% | 15 | 2,380 | 0.50 | -0.02 | 0.00 | -0.03 | 6/20/2025 | 6/20/2025 4:00:02 PM EST |
| 150.00 | 0.29 | 0.57 | 0.92 | 0.00 | 0.00% | 0 | 630 | 0.49 | -0.03 | 0.00 | -0.04 | 6/16/2025 | 6/20/2025 4:00:02 PM EST |
| 155.00 | 0.45 | 0.69 | 0.50 | -0.09 | -15.26% | 10 | 529 | 0.47 | -0.03 | 0.00 | -0.04 | 6/20/2025 | 6/20/2025 4:00:02 PM EST |
| 160.00 | 0.63 | 0.85 | 0.74 | -0.05 | -6.33% | 5 | 532 | 0.46 | -0.04 | 0.00 | -0.05 | 6/20/2025 | 6/20/2025 4:00:02 PM EST |
| 165.00 | 0.92 | 0.98 | 0.93 | -0.04 | -4.13% | 3 | 2,700 | 0.44 | -0.06 | 0.00 | -0.06 | 6/20/2025 | 6/20/2025 4:00:02 PM EST |
| 170.00 | 1.20 | 1.27 | 1.23 | -0.17 | -12.15% | 2 | 3,397 | 0.42 | -0.07 | 0.00 | -0.06 | 6/20/2025 | 6/20/2025 4:00:02 PM EST |
| 175.00 | 1.61 | 1.71 | 1.70 | -0.11 | -6.08% | 1,009 | 662 | 0.41 | -0.09 | 0.00 | -0.07 | 6/20/2025 | 6/20/2025 4:00:02 PM EST |
| 180.00 | 2.05 | 2.35 | 2.22 | -0.10 | -4.31% | 6 | 612 | 0.40 | -0.12 | 0.01 | -0.08 | 6/20/2025 | 6/20/2025 4:00:02 PM EST |
| 185.00 | 2.73 | 2.89 | 2.83 | -0.17 | -5.67% | 38 | 2,545 | 0.39 | -0.15 | 0.01 | -0.09 | 6/20/2025 | 6/20/2025 4:00:02 PM EST |
| 190.00 | 3.55 | 3.85 | 3.70 | -0.15 | -3.90% | 19 | 588 | 0.38 | -0.19 | 0.01 | -0.09 | 6/20/2025 | 6/20/2025 4:00:02 PM EST |
| 195.00 | 4.70 | 4.85 | 4.71 | -0.29 | -5.80% | 19 | 1,135 | 0.37 | -0.24 | 0.01 | -0.10 | 6/20/2025 | 6/20/2025 4:00:02 PM EST |
| 200.00 | 6.00 | 6.20 | 6.18 | -0.30 | -4.63% | 38 | 1,192 | 0.36 | -0.30 | 0.01 | -0.11 | 6/20/2025 | 6/20/2025 4:00:02 PM EST |
| 210.00 | 9.75 | 9.95 | 9.96 | -0.04 | -0.40% | 50 | 655 | 0.35 | -0.43 | 0.01 | -0.12 | 6/20/2025 | 6/20/2025 4:00:02 PM EST |
| 220.00 | 14.85 | 15.15 | 15.20 | -1.10 | -6.75% | 150 | 249 | 0.34 | -0.56 | 0.01 | -0.11 | 6/20/2025 | 6/20/2025 4:00:02 PM EST |
| 230.00 | 21.55 | 22.00 | 22.05 | 0.00 | 0.00% | 0 | 29 | 0.33 | -0.69 | 0.01 | -0.10 | 6/18/2025 | 6/20/2025 4:00:02 PM EST |
| 240.00 | 29.10 | 30.05 | 29.08 | -0.97 | -3.23% | 1 | 14 | 0.32 | -0.80 | 0.01 | -0.08 | 6/20/2025 | 6/20/2025 4:00:02 PM EST |
| 250.00 | 38.00 | 39.35 | 43.05 | 0.00 | 0.00% | 0 | 6 | 0.42 | -0.87 | 0.01 | -0.06 | 6/16/2025 | 6/20/2025 4:00:02 PM EST |
| 260.00 | 45.50 | 50.20 | 75.88 | 0.00 | 0.00% | 0 | 0 | 0.49 | -0.92 | 0.01 | -0.04 | 2/14/2025 | 6/20/2025 4:00:02 PM EST |
| 270.00 | 54.10 | 62.00 | 92.90 | 0.00 | 0.00% | 0 | 0 | 0.63 | -0.95 | 0.00 | -0.03 | 2/21/2025 | 6/20/2025 4:00:02 PM EST |
| 280.00 | 64.20 | 71.25 | 97.40 | 0.00 | 0.00% | 0 | 0 | 0.66 | -0.97 | 0.00 | -0.02 | 2/14/2025 | 6/20/2025 4:00:02 PM EST |
| 290.00 | 74.65 | 81.10 | % | 0 | 0 | 0.70 | -0.98 | 0.00 | -0.01 | 6/20/2025 4:00:02 PM EST | |||
| 300.00 | 84.30 | 91.10 | % | 0 | 0 | 0.75 | -0.99 | 0.00 | -0.01 | 6/20/2025 4:00:02 PM EST | |||
| 310.00 | 94.25 | 101.25 | % | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 6/20/2025 4:00:02 PM EST |