Options Chain for SNOWFLAKE INC COM SHS (SNOW) - $210.84 as of 7/11/2025 8:57:10 PM EST
Calls
Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
115.00 | 93.60 | 99.70 | 96.65 | % | 0.84 | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:53 PM EST | |||
120.00 | 88.15 | 94.60 | 91.38 | % | 0.76 | 0 | 0 | 1.28 | 1.00 | 0.00 | -0.01 | 7/11/2025 3:59:53 PM EST | |||
125.00 | 83.10 | 89.65 | 86.38 | % | 0.69 | 0 | 0 | 1.20 | 1.00 | 0.00 | -0.02 | 7/11/2025 3:59:53 PM EST | |||
130.00 | 78.15 | 84.75 | 81.45 | % | 0.63 | 0 | 0 | 1.14 | 1.00 | 0.00 | -0.02 | 7/11/2025 3:59:53 PM EST | |||
135.00 | 73.15 | 79.85 | 76.50 | % | 0.57 | 0 | 0 | 1.07 | 1.00 | 0.00 | -0.03 | 7/11/2025 3:59:53 PM EST | |||
140.00 | 68.30 | 75.20 | 71.75 | % | 0.51 | 0 | 0 | 1.02 | 0.99 | 0.00 | -0.03 | 7/11/2025 3:59:53 PM EST | |||
145.00 | 63.40 | 70.45 | 66.93 | % | 0.46 | 0 | 0 | 0.96 | 0.99 | 0.00 | -0.04 | 7/11/2025 3:59:53 PM EST | |||
150.00 | 58.40 | 65.45 | 61.93 | % | 0.41 | 0 | 0 | 0.91 | 0.98 | 0.00 | -0.04 | 7/11/2025 3:59:53 PM EST | |||
155.00 | 53.55 | 60.90 | 57.23 | % | 0.37 | 0 | 0 | 0.86 | 0.97 | 0.00 | -0.05 | 7/11/2025 3:59:53 PM EST | |||
160.00 | 48.90 | 56.20 | 52.55 | % | 0.33 | 0 | 0 | 0.81 | 0.95 | 0.00 | -0.06 | 7/11/2025 3:59:53 PM EST | |||
165.00 | 44.45 | 50.80 | 47.63 | % | 0.29 | 0 | 0 | 0.57 | 0.93 | 0.00 | -0.08 | 7/11/2025 3:59:53 PM EST | |||
170.00 | 39.80 | 46.55 | 43.18 | % | 0.25 | 0 | 0 | 0.56 | 0.91 | 0.00 | -0.09 | 7/11/2025 3:59:53 PM EST | |||
175.00 | 37.05 | 40.65 | 38.85 | % | 0.22 | 0 | 0 | 0.53 | 0.88 | 0.01 | -0.10 | 7/11/2025 3:59:53 PM EST | |||
180.00 | 31.50 | 36.35 | 33.93 | % | 0.19 | 0 | 0 | 0.40 | 0.84 | 0.01 | -0.12 | 7/11/2025 3:59:53 PM EST | |||
185.00 | 28.40 | 32.60 | 30.50 | % | 0.16 | 0 | 0 | 0.43 | 0.81 | 0.01 | -0.13 | 7/11/2025 3:59:53 PM EST | |||
190.00 | 24.40 | 28.60 | 26.50 | % | 0.14 | 0 | 0 | 0.43 | 0.76 | 0.01 | -0.14 | 7/11/2025 3:59:53 PM EST | |||
195.00 | 20.60 | 24.75 | 22.68 | % | 0.12 | 0 | 0 | 0.42 | 0.72 | 0.01 | -0.15 | 7/11/2025 3:59:53 PM EST | |||
200.00 | 18.30 | 22.10 | 20.20 | % | 0.10 | 0 | 0 | 0.47 | 0.67 | 0.01 | -0.15 | 7/11/2025 3:59:53 PM EST | |||
205.00 | 16.80 | 19.65 | 18.23 | 18.45 | % | 0.09 | 2 | 0 | 0.48 | 0.61 | 0.01 | -0.16 | 7/11/2025 | 7/11/2025 3:59:53 PM EST | |
210.00 | 14.45 | 16.50 | 15.48 | 15.50 | % | 0.07 | 2 | 0 | 0.47 | 0.56 | 0.01 | -0.16 | 7/11/2025 | 7/11/2025 3:59:53 PM EST | |
215.00 | 12.20 | 15.25 | 13.73 | 12.50 | -2.40 | -16.11% | 0.06 | 1 | 1 | 0.49 | 0.50 | 0.01 | -0.15 | 7/11/2025 | 7/11/2025 3:59:53 PM EST |
220.00 | 10.00 | 11.90 | 10.95 | 10.70 | % | 0.05 | 3 | 0 | 0.46 | 0.44 | 0.01 | -0.15 | 7/11/2025 | 7/11/2025 3:59:53 PM EST | |
225.00 | 7.95 | 9.15 | 8.55 | 10.75 | -1.28 | -10.64% | 0.04 | 1 | 1 | 0.44 | 0.38 | 0.01 | -0.14 | 7/11/2025 | 7/11/2025 3:59:53 PM EST |
230.00 | 6.40 | 8.55 | 7.48 | 5.70 | -4.24 | -42.66% | 0.03 | 3 | 1 | 0.46 | 0.33 | 0.01 | -0.13 | 7/11/2025 | 7/11/2025 3:59:53 PM EST |
235.00 | 2.47 | 6.25 | 4.36 | % | 0.02 | 0 | 0 | 0.39 | 0.27 | 0.01 | -0.11 | 7/11/2025 3:59:53 PM EST | |||
240.00 | 2.17 | 4.90 | 3.54 | 3.01 | -3.49 | -53.70% | 0.01 | 1 | 1 | 0.39 | 0.22 | 0.01 | -0.10 | 7/11/2025 | 7/11/2025 3:59:53 PM EST |
245.00 | 1.16 | 4.30 | 2.73 | 4.80 | 0.00 | 0.00% | 0.01 | 0 | 30 | 0.41 | 0.18 | 0.01 | -0.09 | 7/10/2025 | 7/11/2025 3:59:53 PM EST |
250.00 | 0.01 | 4.55 | 2.28 | % | 0.01 | 0 | 0 | 0.38 | 0.14 | 0.01 | -0.07 | 7/11/2025 3:59:53 PM EST | |||
255.00 | 0.00 | 4.65 | 2.33 | % | 0.01 | 0 | 0 | 0.50 | 0.12 | 0.01 | -0.06 | 7/11/2025 3:59:53 PM EST | |||
260.00 | 0.00 | 4.75 | 2.38 | % | 0.01 | 0 | 0 | 0.50 | 0.09 | 0.01 | -0.05 | 7/11/2025 3:59:53 PM EST | |||
265.00 | 0.00 | 2.68 | 1.34 | % | 0.01 | 0 | 0 | 0.50 | 0.07 | 0.00 | -0.04 | 7/11/2025 3:59:53 PM EST | |||
270.00 | 0.00 | 1.95 | 0.98 | % | 0.00 | 0 | 0 | 0.51 | 0.05 | 0.00 | -0.03 | 7/11/2025 3:59:53 PM EST | |||
275.00 | 0.00 | 1.81 | 0.91 | % | 0.00 | 0 | 0 | 0.50 | 0.04 | 0.00 | -0.03 | 7/11/2025 3:59:53 PM EST | |||
280.00 | 0.00 | 1.46 | 0.73 | % | 0.00 | 0 | 0 | 0.51 | 0.03 | 0.00 | -0.02 | 7/11/2025 3:59:53 PM EST | |||
285.00 | 0.00 | 1.42 | 0.71 | % | 0.00 | 0 | 0 | 0.53 | 0.02 | 0.00 | -0.02 | 7/11/2025 3:59:53 PM EST | |||
290.00 | 0.00 | 2.06 | 1.03 | % | 0.00 | 0 | 0 | 0.62 | 0.02 | 0.00 | -0.01 | 7/11/2025 3:59:53 PM EST |
Puts
Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
115.00 | 0.00 | 4.35 | 2.18 | % | 0.02 | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:53 PM EST | |||
120.00 | 0.00 | 4.40 | 2.20 | % | 0.02 | 0 | 0 | 1.31 | 0.00 | 0.00 | -0.01 | 7/11/2025 3:59:53 PM EST | |||
125.00 | 0.00 | 4.45 | 2.23 | % | 0.02 | 0 | 0 | 1.24 | 0.00 | 0.00 | -0.02 | 7/11/2025 3:59:53 PM EST | |||
130.00 | 0.00 | 4.50 | 2.25 | % | 0.02 | 0 | 0 | 1.17 | 0.00 | 0.00 | -0.02 | 7/11/2025 3:59:53 PM EST | |||
135.00 | 0.00 | 4.50 | 2.25 | % | 0.02 | 0 | 0 | 1.10 | 0.00 | 0.00 | -0.03 | 7/11/2025 3:59:53 PM EST | |||
140.00 | 0.00 | 4.75 | 2.38 | % | 0.02 | 0 | 0 | 1.03 | -0.01 | 0.00 | -0.03 | 7/11/2025 3:59:53 PM EST | |||
145.00 | 0.00 | 4.70 | 2.35 | % | 0.02 | 0 | 0 | 0.97 | -0.01 | 0.00 | -0.04 | 7/11/2025 3:59:53 PM EST | |||
150.00 | 0.00 | 2.00 | 1.00 | % | 0.01 | 0 | 0 | 0.69 | -0.02 | 0.00 | -0.04 | 7/11/2025 3:59:53 PM EST | |||
155.00 | 0.00 | 1.76 | 0.88 | % | 0.01 | 0 | 0 | 0.63 | -0.03 | 0.00 | -0.05 | 7/11/2025 3:59:53 PM EST | |||
160.00 | 0.00 | 1.84 | 0.92 | % | 0.01 | 0 | 0 | 0.57 | -0.05 | 0.00 | -0.06 | 7/11/2025 3:59:53 PM EST | |||
165.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.57 | -0.07 | 0.00 | -0.08 | 7/11/2025 3:59:53 PM EST | |||
170.00 | 0.00 | 2.35 | 1.18 | % | 0.01 | 0 | 0 | 0.53 | -0.09 | 0.00 | -0.09 | 7/11/2025 3:59:53 PM EST | |||
175.00 | 0.00 | 3.05 | 1.53 | % | 0.01 | 0 | 0 | 0.52 | -0.12 | 0.01 | -0.10 | 7/11/2025 3:59:53 PM EST | |||
180.00 | 0.96 | 3.50 | 2.23 | 3.25 | % | 0.01 | 4 | 0 | 0.43 | -0.16 | 0.01 | -0.12 | 7/11/2025 | 7/11/2025 3:59:53 PM EST | |
185.00 | 0.98 | 5.10 | 3.04 | % | 0.02 | 0 | 0 | 0.40 | -0.19 | 0.01 | -0.13 | 7/11/2025 3:59:53 PM EST | |||
190.00 | 4.50 | 5.75 | 5.13 | 4.75 | -0.04 | -0.84% | 0.03 | 2 | 2 | 0.45 | -0.24 | 0.01 | -0.14 | 7/11/2025 | 7/11/2025 3:59:53 PM EST |
195.00 | 3.80 | 7.60 | 5.70 | 6.40 | % | 0.03 | 12 | 0 | 0.42 | -0.28 | 0.01 | -0.15 | 7/11/2025 | 7/11/2025 3:59:53 PM EST | |
200.00 | 5.00 | 12.25 | 8.63 | 8.50 | % | 0.04 | 4 | 0 | 0.45 | -0.33 | 0.01 | -0.15 | 7/11/2025 | 7/11/2025 3:59:53 PM EST | |
205.00 | 10.10 | 11.55 | 10.83 | 8.58 | -0.52 | -5.72% | 0.05 | 2 | 1 | 0.48 | -0.39 | 0.01 | -0.16 | 7/11/2025 | 7/11/2025 3:59:53 PM EST |
210.00 | 12.30 | 14.15 | 13.23 | 11.10 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.46 | -0.44 | 0.01 | -0.16 | 7/10/2025 | 7/11/2025 3:59:53 PM EST |
215.00 | 14.80 | 17.05 | 15.93 | % | 0.07 | 0 | 0 | 0.46 | -0.50 | 0.01 | -0.15 | 7/11/2025 3:59:53 PM EST | |||
220.00 | 17.70 | 19.75 | 18.73 | 16.10 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.46 | -0.56 | 0.01 | -0.15 | 7/10/2025 | 7/11/2025 3:59:53 PM EST |
225.00 | 18.20 | 23.00 | 20.60 | % | 0.09 | 0 | 0 | 0.46 | -0.62 | 0.01 | -0.14 | 7/11/2025 3:59:53 PM EST | |||
230.00 | 21.35 | 26.50 | 23.93 | % | 0.10 | 0 | 0 | 0.40 | -0.67 | 0.01 | -0.13 | 7/11/2025 3:59:53 PM EST | |||
235.00 | 25.15 | 30.05 | 27.60 | % | 0.12 | 0 | 0 | 0.39 | -0.73 | 0.01 | -0.11 | 7/11/2025 3:59:53 PM EST | |||
240.00 | 29.90 | 33.95 | 31.93 | % | 0.13 | 0 | 0 | 0.39 | -0.78 | 0.01 | -0.10 | 7/11/2025 3:59:53 PM EST | |||
245.00 | 33.15 | 38.10 | 35.63 | % | 0.15 | 0 | 0 | 0.49 | -0.82 | 0.01 | -0.09 | 7/11/2025 3:59:53 PM EST | |||
250.00 | 38.25 | 43.10 | 40.68 | % | 0.16 | 0 | 0 | 0.50 | -0.86 | 0.01 | -0.07 | 7/11/2025 3:59:53 PM EST | |||
255.00 | 42.70 | 48.05 | 45.38 | % | 0.18 | 0 | 0 | 0.60 | -0.88 | 0.01 | -0.06 | 7/11/2025 3:59:53 PM EST | |||
260.00 | 46.90 | 53.35 | 50.13 | % | 0.19 | 0 | 0 | 0.54 | -0.91 | 0.01 | -0.05 | 7/11/2025 3:59:53 PM EST | |||
265.00 | 51.55 | 58.60 | 55.08 | % | 0.21 | 0 | 0 | 0.64 | -0.93 | 0.00 | -0.04 | 7/11/2025 3:59:53 PM EST | |||
270.00 | 56.30 | 62.40 | 59.35 | % | 0.22 | 0 | 0 | 0.59 | -0.95 | 0.00 | -0.03 | 7/11/2025 3:59:53 PM EST | |||
275.00 | 61.15 | 68.00 | 64.58 | % | 0.23 | 0 | 0 | 0.60 | -0.96 | 0.00 | -0.03 | 7/11/2025 3:59:53 PM EST | |||
280.00 | 66.05 | 72.15 | 69.10 | % | 0.25 | 0 | 0 | 0.61 | -0.97 | 0.00 | -0.02 | 7/11/2025 3:59:53 PM EST | |||
285.00 | 71.00 | 77.95 | 74.48 | % | 0.26 | 0 | 0 | 0.63 | -0.98 | 0.00 | -0.02 | 7/11/2025 3:59:53 PM EST | |||
290.00 | 76.05 | 81.85 | 78.95 | % | 0.27 | 0 | 0 | 0.68 | -0.98 | 0.00 | -0.01 | 7/11/2025 3:59:53 PM EST |