Options Chain for SNOWFLAKE INC COM SHS (SNOW) - $191.80 as of 8/12/2025 11:12:46 AM 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 | 74.05 | 80.85 | 77.45 | % | 0.67 | 0 | 0 | 2.03 | 1.00 | 0.00 | -0.01 | 8/12/2025 11:59:01 AM EST | |||
| 120.00 | 69.35 | 74.25 | 71.80 | % | 0.60 | 0 | 0 | 1.71 | 1.00 | 0.00 | -0.02 | 8/12/2025 11:59:01 AM EST | |||
| 125.00 | 66.55 | 70.05 | 68.30 | % | 0.55 | 0 | 0 | 1.24 | 1.00 | 0.00 | -0.03 | 8/12/2025 11:59:01 AM EST | |||
| 130.00 | 62.65 | 63.80 | 63.23 | % | 0.49 | 0 | 0 | 1.54 | 0.99 | 0.00 | -0.04 | 8/12/2025 11:59:01 AM EST | |||
| 135.00 | 57.75 | 59.05 | 58.40 | % | 0.43 | 0 | 0 | 0.98 | 0.98 | 0.00 | -0.06 | 8/12/2025 11:59:01 AM EST | |||
| 140.00 | 52.60 | 53.95 | 53.28 | 53.40 | +1.10 | +2.11% | 0.38 | 9 | 5 | 0.78 | 0.97 | 0.00 | -0.08 | 8/12/2025 | 8/12/2025 11:59:01 AM EST |
| 145.00 | 48.10 | 49.35 | 48.73 | 78.55 | 0.00 | 0.00% | 0.34 | 0 | 1 | 0.90 | 0.96 | 0.00 | -0.11 | 7/29/2025 | 8/12/2025 11:59:01 AM EST |
| 150.00 | 43.40 | 44.55 | 43.98 | 44.90 | 0.00 | 0.00% | 0.29 | 0 | 2 | 0.76 | 0.94 | 0.00 | -0.13 | 8/8/2025 | 8/12/2025 11:59:01 AM EST |
| 155.00 | 38.85 | 40.00 | 39.43 | 43.54 | 0.00 | 0.00% | 0.25 | 0 | 4 | 0.76 | 0.92 | 0.00 | -0.17 | 8/11/2025 | 8/12/2025 11:59:01 AM EST |
| 160.00 | 34.10 | 35.70 | 34.90 | 35.34 | 0.00 | 0.00% | 0.22 | 0 | 1 | 0.63 | 0.89 | 0.01 | -0.20 | 8/8/2025 | 8/12/2025 11:59:01 AM EST |
| 165.00 | 30.65 | 31.55 | 31.10 | 31.70 | 0.00 | 0.00% | 0.19 | 0 | 4 | 0.70 | 0.85 | 0.01 | -0.24 | 8/8/2025 | 8/12/2025 11:59:01 AM EST |
| 170.00 | 26.10 | 27.40 | 26.75 | 26.25 | 0.00 | 0.00% | 0.16 | 0 | 6 | 0.74 | 0.80 | 0.01 | -0.28 | 8/11/2025 | 8/12/2025 11:59:01 AM EST |
| 175.00 | 23.00 | 23.40 | 23.20 | 25.90 | 0.00 | 0.00% | 0.13 | 0 | 29 | 0.74 | 0.75 | 0.01 | -0.31 | 8/11/2025 | 8/12/2025 11:59:01 AM EST |
| 177.50 | 21.20 | 21.65 | 21.43 | % | 0.12 | 0 | 0 | 0.74 | 0.72 | 0.01 | -0.32 | 8/12/2025 11:59:01 AM EST | |||
| 180.00 | 19.60 | 20.55 | 20.08 | 19.25 | -2.75 | -12.50% | 0.11 | 406 | 143 | 0.74 | 0.69 | 0.01 | -0.34 | 8/12/2025 | 8/12/2025 11:59:01 AM EST |
| 182.50 | 18.00 | 18.30 | 18.15 | 17.75 | 0.00 | 0.00% | 0.10 | 0 | 3 | 0.74 | 0.66 | 0.01 | -0.35 | 8/11/2025 | 8/12/2025 11:59:01 AM EST |
| 185.00 | 16.50 | 16.75 | 16.63 | 14.40 | -4.10 | -22.17% | 0.09 | 2 | 26 | 0.73 | 0.63 | 0.01 | -0.36 | 8/12/2025 | 8/12/2025 11:59:01 AM EST |
| 187.50 | 15.10 | 15.35 | 15.23 | % | 0.08 | 0 | 0 | 0.73 | 0.60 | 0.01 | -0.36 | 8/12/2025 11:59:01 AM EST | |||
| 190.00 | 13.75 | 13.95 | 13.85 | 13.45 | +0.08 | +0.60% | 0.07 | 91 | 78 | 0.73 | 0.57 | 0.01 | -0.37 | 8/12/2025 | 8/12/2025 11:59:01 AM EST |
| 192.50 | 12.50 | 12.70 | 12.60 | 12.10 | -0.55 | -4.35% | 0.07 | 34 | 16 | 0.73 | 0.53 | 0.01 | -0.37 | 8/12/2025 | 8/12/2025 11:59:01 AM EST |
| 195.00 | 11.30 | 11.50 | 11.40 | 11.05 | -0.15 | -1.34% | 0.06 | 60 | 190 | 0.73 | 0.50 | 0.01 | -0.37 | 8/12/2025 | 8/12/2025 11:59:01 AM EST |
| 197.50 | 10.20 | 10.40 | 10.30 | 10.00 | -0.25 | -2.44% | 0.05 | 6 | 30 | 0.73 | 0.47 | 0.01 | -0.36 | 8/12/2025 | 8/12/2025 11:59:01 AM EST |
| 200.00 | 9.20 | 9.35 | 9.28 | 9.25 | +0.25 | +2.78% | 0.05 | 43 | 451 | 0.72 | 0.44 | 0.01 | -0.36 | 8/12/2025 | 8/12/2025 11:59:01 AM EST |
| 202.50 | 8.25 | 8.45 | 8.35 | 8.25 | -1.30 | -13.62% | 0.04 | 28 | 6 | 0.72 | 0.41 | 0.01 | -0.35 | 8/12/2025 | 8/12/2025 11:59:01 AM EST |
| 205.00 | 7.40 | 7.60 | 7.50 | 7.20 | -0.30 | -4.00% | 0.04 | 63 | 379 | 0.72 | 0.38 | 0.01 | -0.34 | 8/12/2025 | 8/12/2025 11:59:01 AM EST |
| 207.50 | 6.60 | 6.80 | 6.70 | 6.56 | -1.12 | -14.59% | 0.03 | 1 | 18 | 0.72 | 0.35 | 0.01 | -0.33 | 8/12/2025 | 8/12/2025 11:59:01 AM EST |
| 210.00 | 5.90 | 6.10 | 6.00 | 5.84 | +0.04 | +0.69% | 0.03 | 41 | 488 | 0.72 | 0.32 | 0.01 | -0.32 | 8/12/2025 | 8/12/2025 11:59:01 AM EST |
| 212.50 | 5.25 | 5.45 | 5.35 | 5.22 | 0.00 | 0.00% | 0.03 | 0 | 31 | 0.72 | 0.29 | 0.01 | -0.31 | 8/11/2025 | 8/12/2025 11:59:01 AM EST |
| 215.00 | 4.70 | 4.85 | 4.78 | 4.55 | -0.13 | -2.78% | 0.02 | 74 | 1,843 | 0.72 | 0.27 | 0.01 | -0.29 | 8/12/2025 | 8/12/2025 11:59:01 AM EST |
| 217.50 | 4.15 | 4.30 | 4.23 | 4.07 | -0.23 | -5.35% | 0.02 | 6 | 94 | 0.73 | 0.24 | 0.01 | -0.28 | 8/12/2025 | 8/12/2025 11:59:01 AM EST |
| 220.00 | 3.70 | 3.85 | 3.78 | 3.77 | -0.03 | -0.79% | 0.02 | 45 | 425 | 0.73 | 0.22 | 0.01 | -0.26 | 8/12/2025 | 8/12/2025 11:59:01 AM EST |
| 222.50 | 3.30 | 3.45 | 3.38 | 3.20 | -0.12 | -3.62% | 0.02 | 6 | 21 | 0.73 | 0.20 | 0.01 | -0.25 | 8/12/2025 | 8/12/2025 11:59:01 AM EST |
| 225.00 | 2.94 | 3.05 | 3.00 | 2.86 | -0.08 | -2.73% | 0.01 | 22 | 298 | 0.73 | 0.18 | 0.01 | -0.24 | 8/12/2025 | 8/12/2025 11:59:01 AM EST |
| 230.00 | 2.32 | 2.40 | 2.36 | 2.40 | -0.01 | -0.42% | 0.01 | 25 | 1,507 | 0.74 | 0.15 | 0.01 | -0.21 | 8/12/2025 | 8/12/2025 11:59:01 AM EST |
| 235.00 | 1.81 | 1.93 | 1.87 | 1.88 | +0.01 | +0.54% | 0.01 | 20 | 521 | 0.74 | 0.12 | 0.01 | -0.18 | 8/12/2025 | 8/12/2025 11:59:01 AM EST |
| 240.00 | 1.40 | 1.53 | 1.47 | 1.36 | -0.17 | -11.12% | 0.01 | 140 | 1,202 | 0.75 | 0.10 | 0.01 | -0.16 | 8/12/2025 | 8/12/2025 11:59:01 AM EST |
| 245.00 | 1.07 | 1.20 | 1.14 | 1.03 | -0.15 | -12.72% | 0.00 | 1 | 226 | 0.75 | 0.08 | 0.00 | -0.14 | 8/12/2025 | 8/12/2025 11:59:01 AM EST |
| 250.00 | 0.83 | 0.92 | 0.88 | 0.83 | -0.05 | -5.69% | 0.00 | 10 | 518 | 0.75 | 0.07 | 0.00 | -0.12 | 8/12/2025 | 8/12/2025 11:59:01 AM EST |
| 255.00 | 0.62 | 0.74 | 0.68 | 0.73 | 0.00 | 0.00% | 0.00 | 0 | 523 | 0.75 | 0.06 | 0.00 | -0.11 | 8/8/2025 | 8/12/2025 11:59:01 AM EST |
| 260.00 | 0.05 | 1.50 | 0.78 | 0.59 | 0.00 | 0.00% | 0.00 | 0 | 79 | 0.75 | 0.05 | 0.00 | -0.09 | 8/11/2025 | 8/12/2025 11:59:01 AM EST |
| 265.00 | 0.25 | 1.04 | 0.65 | 0.20 | -0.48 | -70.59% | 0.00 | 1 | 99 | 0.82 | 0.04 | 0.00 | -0.08 | 8/12/2025 | 8/12/2025 11:59:01 AM EST |
| 270.00 | 0.00 | 0.43 | 0.22 | 0.29 | -0.73 | -71.57% | 0.00 | 1 | 15 | 0.82 | 0.03 | 0.00 | -0.06 | 8/12/2025 | 8/12/2025 11:59:01 AM EST |
| 275.00 | 0.02 | 1.35 | 0.69 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 147 | 0.91 | 0.02 | 0.00 | -0.05 | 8/11/2025 | 8/12/2025 11:59:01 AM EST |
| 280.00 | 0.00 | 1.50 | 0.75 | 0.51 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.12 | 0.01 | 0.00 | -0.03 | 8/7/2025 | 8/12/2025 11:59:01 AM EST |
| 285.00 | 0.01 | 0.40 | 0.21 | 0.20 | % | 0.00 | 1 | 0 | 0.75 | 0.01 | 0.00 | -0.03 | 8/12/2025 | 8/12/2025 11:59:01 AM EST | |
| 290.00 | 0.00 | 1.50 | 0.75 | 0.86 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.20 | 0.01 | 0.00 | -0.02 | 8/1/2025 | 8/12/2025 11:59:01 AM EST |
| 295.00 | 0.00 | 0.39 | 0.20 | 0.06 | % | 0.00 | 29 | 0 | 0.97 | 0.01 | 0.00 | -0.02 | 8/12/2025 | 8/12/2025 11:59:01 AM 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 | 0.37 | 0.19 | 0.10 | % | 0.00 | 17 | 0 | 1.21 | 0.00 | 0.00 | -0.01 | 8/12/2025 | 8/12/2025 11:59:01 AM EST | |
| 120.00 | 0.00 | 1.50 | 0.75 | % | 0.01 | 0 | 0 | 1.48 | 0.00 | 0.00 | -0.02 | 8/12/2025 11:59:01 AM EST | |||
| 125.00 | 0.00 | 1.50 | 0.75 | % | 0.01 | 0 | 0 | 1.37 | 0.00 | 0.00 | -0.03 | 8/12/2025 11:59:01 AM EST | |||
| 130.00 | 0.00 | 1.50 | 0.75 | 0.28 | 0.00 | 0.00% | 0.01 | 0 | 33 | 1.27 | -0.01 | 0.00 | -0.04 | 8/11/2025 | 8/12/2025 11:59:01 AM EST |
| 135.00 | 0.00 | 0.47 | 0.24 | 0.44 | +0.03 | +7.32% | 0.00 | 1 | 59 | 0.91 | -0.02 | 0.00 | -0.06 | 8/12/2025 | 8/12/2025 11:59:01 AM EST |
| 140.00 | 0.25 | 0.74 | 0.50 | 0.58 | +0.15 | +34.89% | 0.00 | 1 | 20 | 0.84 | -0.03 | 0.00 | -0.08 | 8/12/2025 | 8/12/2025 11:59:01 AM EST |
| 145.00 | 0.40 | 0.77 | 0.59 | 0.66 | -0.14 | -17.50% | 0.00 | 3 | 37 | 0.79 | -0.04 | 0.00 | -0.11 | 8/12/2025 | 8/12/2025 11:59:01 AM EST |
| 150.00 | 0.89 | 0.98 | 0.94 | 1.06 | -0.04 | -3.64% | 0.01 | 5 | 133 | 0.79 | -0.06 | 0.00 | -0.13 | 8/12/2025 | 8/12/2025 11:59:01 AM EST |
| 155.00 | 1.28 | 1.34 | 1.31 | 1.45 | +0.11 | +8.21% | 0.01 | 4 | 65 | 0.78 | -0.08 | 0.00 | -0.17 | 8/12/2025 | 8/12/2025 11:59:01 AM EST |
| 160.00 | 1.82 | 1.90 | 1.86 | 1.89 | -0.31 | -14.10% | 0.01 | 9 | 1,072 | 0.76 | -0.11 | 0.01 | -0.20 | 8/12/2025 | 8/12/2025 11:59:01 AM EST |
| 165.00 | 2.59 | 2.69 | 2.64 | 2.66 | -0.34 | -11.34% | 0.02 | 5 | 127 | 0.76 | -0.15 | 0.01 | -0.24 | 8/12/2025 | 8/12/2025 11:59:01 AM EST |
| 170.00 | 3.60 | 3.70 | 3.65 | 3.65 | -0.40 | -9.88% | 0.02 | 52 | 265 | 0.75 | -0.20 | 0.01 | -0.28 | 8/12/2025 | 8/12/2025 11:59:01 AM EST |
| 175.00 | 4.85 | 5.00 | 4.93 | 5.02 | -0.63 | -11.15% | 0.03 | 18 | 1,120 | 0.74 | -0.25 | 0.01 | -0.31 | 8/12/2025 | 8/12/2025 11:59:01 AM EST |
| 177.50 | 5.60 | 5.80 | 5.70 | 5.80 | -0.11 | -1.87% | 0.03 | 16 | 95 | 0.74 | -0.28 | 0.01 | -0.32 | 8/12/2025 | 8/12/2025 11:59:01 AM EST |
| 180.00 | 6.45 | 6.60 | 6.53 | 6.55 | -0.77 | -10.52% | 0.04 | 15 | 361 | 0.74 | -0.31 | 0.01 | -0.34 | 8/12/2025 | 8/12/2025 11:59:01 AM EST |
| 182.50 | 7.35 | 7.50 | 7.43 | 7.73 | +0.43 | +5.89% | 0.04 | 6 | 18 | 0.74 | -0.34 | 0.01 | -0.35 | 8/12/2025 | 8/12/2025 11:59:01 AM EST |
| 185.00 | 8.30 | 8.50 | 8.40 | 8.55 | -0.80 | -8.56% | 0.05 | 26 | 369 | 0.73 | -0.37 | 0.01 | -0.36 | 8/12/2025 | 8/12/2025 11:59:01 AM EST |
| 187.50 | 9.35 | 9.55 | 9.45 | 9.86 | -0.24 | -2.38% | 0.05 | 8 | 52 | 0.73 | -0.40 | 0.01 | -0.36 | 8/12/2025 | 8/12/2025 11:59:01 AM EST |
| 190.00 | 10.50 | 10.70 | 10.60 | 11.07 | -0.52 | -4.49% | 0.06 | 30 | 263 | 0.73 | -0.43 | 0.01 | -0.37 | 8/12/2025 | 8/12/2025 11:59:01 AM EST |
| 192.50 | 11.70 | 11.95 | 11.83 | 11.95 | -1.05 | -8.08% | 0.06 | 35 | 10 | 0.73 | -0.47 | 0.01 | -0.37 | 8/12/2025 | 8/12/2025 11:59:01 AM EST |
| 195.00 | 13.05 | 13.30 | 13.18 | 13.19 | -1.01 | -7.12% | 0.07 | 8 | 1,899 | 0.73 | -0.50 | 0.01 | -0.37 | 8/12/2025 | 8/12/2025 11:59:01 AM EST |
| 197.50 | 14.40 | 14.75 | 14.58 | 13.55 | 0.00 | 0.00% | 0.07 | 0 | 23 | 0.73 | -0.53 | 0.01 | -0.36 | 8/11/2025 | 8/12/2025 11:59:01 AM EST |
| 200.00 | 15.90 | 16.20 | 16.05 | 16.75 | -0.45 | -2.62% | 0.08 | 27 | 107 | 0.72 | -0.56 | 0.01 | -0.36 | 8/12/2025 | 8/12/2025 11:59:01 AM EST |
| 202.50 | 17.40 | 17.75 | 17.58 | % | 0.09 | 0 | 0 | 0.73 | -0.59 | 0.01 | -0.35 | 8/12/2025 11:59:01 AM EST | |||
| 205.00 | 19.10 | 19.40 | 19.25 | 20.10 | 0.00 | 0.00% | 0.09 | 0 | 138 | 0.73 | -0.62 | 0.01 | -0.34 | 8/11/2025 | 8/12/2025 11:59:01 AM EST |
| 207.50 | 20.75 | 21.15 | 20.95 | 21.50 | % | 0.10 | 1 | 0 | 0.72 | -0.65 | 0.01 | -0.33 | 8/12/2025 | 8/12/2025 11:59:01 AM EST | |
| 210.00 | 22.55 | 23.05 | 22.80 | 23.40 | -0.02 | -0.09% | 0.11 | 3 | 178 | 0.72 | -0.68 | 0.01 | -0.32 | 8/12/2025 | 8/12/2025 11:59:01 AM EST |
| 212.50 | 24.35 | 24.75 | 24.55 | % | 0.12 | 0 | 0 | 0.72 | -0.71 | 0.01 | -0.31 | 8/12/2025 11:59:01 AM EST | |||
| 215.00 | 26.30 | 26.80 | 26.55 | 29.47 | +2.27 | +8.35% | 0.12 | 3 | 127 | 0.72 | -0.73 | 0.01 | -0.29 | 8/12/2025 | 8/12/2025 11:59:01 AM EST |
| 217.50 | 28.20 | 29.55 | 28.88 | % | 0.13 | 0 | 0 | 0.72 | -0.76 | 0.01 | -0.28 | 8/12/2025 11:59:01 AM EST | |||
| 220.00 | 30.30 | 31.00 | 30.65 | 30.40 | +0.30 | +1.00% | 0.14 | 3 | 127 | 0.73 | -0.78 | 0.01 | -0.26 | 8/12/2025 | 8/12/2025 11:59:01 AM EST |
| 222.50 | 32.25 | 32.90 | 32.58 | % | 0.15 | 0 | 0 | 0.73 | -0.80 | 0.01 | -0.25 | 8/12/2025 11:59:01 AM EST | |||
| 225.00 | 34.35 | 35.95 | 35.15 | 34.54 | 0.00 | 0.00% | 0.16 | 0 | 56 | 0.74 | -0.82 | 0.01 | -0.24 | 8/8/2025 | 8/12/2025 11:59:01 AM EST |
| 230.00 | 35.90 | 39.45 | 37.68 | 38.90 | +6.93 | +21.68% | 0.16 | 3 | 28 | 0.69 | -0.85 | 0.01 | -0.21 | 8/12/2025 | 8/12/2025 11:59:01 AM EST |
| 235.00 | 42.95 | 43.95 | 43.45 | % | 0.18 | 0 | 0 | 0.78 | -0.88 | 0.01 | -0.18 | 8/12/2025 11:59:01 AM EST | |||
| 240.00 | 47.35 | 51.45 | 49.40 | 27.92 | 0.00 | 0.00% | 0.21 | 0 | 1 | 0.70 | -0.90 | 0.01 | -0.16 | 7/18/2025 | 8/12/2025 11:59:01 AM EST |
| 245.00 | 52.10 | 53.40 | 52.75 | % | 0.22 | 0 | 0 | 0.70 | -0.92 | 0.00 | -0.14 | 8/12/2025 11:59:01 AM EST | |||
| 250.00 | 57.00 | 58.15 | 57.58 | 56.90 | 0.00 | 0.00% | 0.23 | 0 | 15 | 0.86 | -0.93 | 0.00 | -0.12 | 8/8/2025 | 8/12/2025 11:59:01 AM EST |
| 255.00 | 61.75 | 63.05 | 62.40 | % | 0.24 | 0 | 0 | 0.89 | -0.94 | 0.00 | -0.11 | 8/12/2025 11:59:01 AM EST | |||
| 260.00 | 66.70 | 67.95 | 67.33 | % | 0.26 | 0 | 0 | 0.91 | -0.95 | 0.00 | -0.09 | 8/12/2025 11:59:01 AM EST | |||
| 265.00 | 71.60 | 72.80 | 72.20 | % | 0.27 | 0 | 0 | 0.95 | -0.96 | 0.00 | -0.08 | 8/12/2025 11:59:01 AM EST | |||
| 270.00 | 75.55 | 78.70 | 77.13 | % | 0.29 | 0 | 0 | 1.34 | -0.97 | 0.00 | -0.06 | 8/12/2025 11:59:01 AM EST | |||
| 275.00 | 79.10 | 86.35 | 82.73 | % | 0.30 | 0 | 0 | 1.44 | -0.98 | 0.00 | -0.05 | 8/12/2025 11:59:01 AM EST | |||
| 280.00 | 83.75 | 91.45 | 87.60 | % | 0.31 | 0 | 0 | 1.49 | -0.99 | 0.00 | -0.03 | 8/12/2025 11:59:01 AM EST | |||
| 285.00 | 89.20 | 96.35 | 92.78 | % | 0.33 | 0 | 0 | 1.54 | -0.99 | 0.00 | -0.03 | 8/12/2025 11:59:01 AM EST | |||
| 290.00 | 93.80 | 101.35 | 97.58 | % | 0.34 | 0 | 0 | 1.59 | -0.99 | 0.00 | -0.02 | 8/12/2025 11:59:01 AM EST | |||
| 295.00 | 99.05 | 106.35 | 102.70 | % | 0.35 | 0 | 0 | 1.64 | -0.99 | 0.00 | -0.02 | 8/12/2025 11:59:01 AM EST |