Options Chain for SNOWFLAKE INC COM SHS (SNOW) - $223.50 as of 7/8/2025 9:18:31 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 110.00 | 109.70 | 116.50 | 113.10 | % | 1.03 | 0 | 0 | 1.72 | 1.00 | 0.00 | 0.00 | 7/8/2025 3:59:53 PM EST | |||
| 115.00 | 106.25 | 110.65 | 108.45 | % | 0.94 | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 7/8/2025 3:59:53 PM EST | |||
| 120.00 | 100.65 | 106.70 | 103.68 | % | 0.86 | 0 | 0 | 1.56 | 1.00 | 0.00 | 0.00 | 7/8/2025 3:59:53 PM EST | |||
| 125.00 | 95.60 | 101.45 | 98.53 | % | 0.79 | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 7/8/2025 3:59:53 PM EST | |||
| 130.00 | 91.30 | 96.65 | 93.98 | % | 0.72 | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 7/8/2025 3:59:53 PM EST | |||
| 135.00 | 84.85 | 91.60 | 88.23 | % | 0.65 | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 7/8/2025 3:59:53 PM EST | |||
| 140.00 | 81.45 | 86.75 | 84.10 | % | 0.60 | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 7/8/2025 3:59:53 PM EST | |||
| 145.00 | 76.45 | 81.85 | 79.15 | % | 0.55 | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 7/8/2025 3:59:53 PM EST | |||
| 150.00 | 72.40 | 76.80 | 74.60 | % | 0.50 | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 7/8/2025 3:59:53 PM EST | |||
| 155.00 | 67.95 | 71.00 | 69.48 | % | 0.45 | 0 | 0 | 0.94 | 1.00 | 0.00 | -0.01 | 7/8/2025 3:59:53 PM EST | |||
| 160.00 | 60.05 | 67.80 | 63.93 | % | 0.40 | 0 | 0 | 1.02 | 1.00 | 0.00 | -0.01 | 7/8/2025 3:59:53 PM EST | |||
| 165.00 | 55.75 | 61.55 | 58.65 | % | 0.36 | 0 | 0 | 0.84 | 1.00 | 0.00 | -0.02 | 7/8/2025 3:59:53 PM EST | |||
| 170.00 | 51.25 | 58.40 | 54.83 | % | 0.32 | 0 | 0 | 0.96 | 0.99 | 0.00 | -0.02 | 7/8/2025 3:59:53 PM EST | |||
| 175.00 | 46.25 | 53.65 | 49.95 | % | 0.29 | 0 | 0 | 0.89 | 0.99 | 0.00 | -0.03 | 7/8/2025 3:59:53 PM EST | |||
| 180.00 | 42.65 | 47.30 | 44.98 | 43.54 | 0.00 | 0.00% | 0.25 | 0 | 11 | 0.73 | 0.97 | 0.00 | -0.05 | 7/7/2025 | 7/8/2025 3:59:53 PM EST |
| 185.00 | 38.55 | 42.00 | 40.28 | % | 0.22 | 0 | 0 | 0.74 | 0.96 | 0.00 | -0.05 | 7/8/2025 3:59:53 PM EST | |||
| 190.00 | 34.35 | 36.05 | 35.20 | 36.30 | % | 0.19 | 1 | 0 | 0.63 | 0.93 | 0.00 | -0.07 | 7/8/2025 | 7/8/2025 3:59:53 PM EST | |
| 195.00 | 26.50 | 31.15 | 28.83 | % | 0.15 | 0 | 0 | 0.46 | 0.90 | 0.01 | -0.09 | 7/8/2025 3:59:53 PM EST | |||
| 197.50 | 27.65 | 28.75 | 28.20 | % | 0.14 | 0 | 0 | 0.56 | 0.89 | 0.01 | -0.09 | 7/8/2025 3:59:53 PM EST | |||
| 200.00 | 25.75 | 27.10 | 26.43 | 27.15 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.52 | 0.86 | 0.01 | -0.10 | 6/30/2025 | 7/8/2025 3:59:53 PM EST |
| 202.50 | 23.35 | 24.30 | 23.83 | 24.40 | +1.93 | +8.59% | 0.12 | 1 | 0 | 0.48 | 0.84 | 0.01 | -0.11 | 7/8/2025 | 7/8/2025 3:59:53 PM EST |
| 205.00 | 20.35 | 22.80 | 21.58 | 21.91 | 0.00 | 0.00% | 0.11 | 0 | 13 | 0.35 | 0.81 | 0.01 | -0.12 | 7/7/2025 | 7/8/2025 3:59:53 PM EST |
| 207.50 | 17.70 | 22.20 | 19.95 | 19.35 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.37 | 0.78 | 0.01 | -0.13 | 7/7/2025 | 7/8/2025 3:59:53 PM EST |
| 210.00 | 16.30 | 19.10 | 17.70 | 18.97 | 0.00 | 0.00% | 0.08 | 0 | 2 | 0.39 | 0.75 | 0.01 | -0.13 | 6/30/2025 | 7/8/2025 3:59:53 PM EST |
| 212.50 | 15.90 | 16.55 | 16.23 | % | 0.08 | 0 | 0 | 0.37 | 0.71 | 0.01 | -0.14 | 7/8/2025 3:59:53 PM EST | |||
| 215.00 | 11.25 | 15.95 | 13.60 | 10.62 | 0.00 | 0.00% | 0.06 | 0 | 4 | 0.32 | 0.67 | 0.02 | -0.15 | 7/1/2025 | 7/8/2025 3:59:53 PM EST |
| 217.50 | 12.50 | 13.10 | 12.80 | 12.00 | 0.00 | 0.00% | 0.06 | 0 | 19 | 0.36 | 0.63 | 0.02 | -0.15 | 7/3/2025 | 7/8/2025 3:59:53 PM EST |
| 220.00 | 11.10 | 11.55 | 11.33 | 11.35 | +0.39 | +3.56% | 0.05 | 4 | 65 | 0.35 | 0.59 | 0.02 | -0.15 | 7/8/2025 | 7/8/2025 3:59:53 PM EST |
| 222.50 | 9.70 | 10.15 | 9.93 | 9.30 | -2.00 | -17.70% | 0.04 | 2 | 21 | 0.35 | 0.55 | 0.02 | -0.16 | 7/8/2025 | 7/8/2025 3:59:53 PM EST |
| 225.00 | 7.10 | 8.80 | 7.95 | 8.78 | -0.81 | -8.45% | 0.04 | 27 | 68 | 0.32 | 0.50 | 0.02 | -0.15 | 7/8/2025 | 7/8/2025 3:59:53 PM EST |
| 227.50 | 7.15 | 7.60 | 7.38 | 7.10 | -1.32 | -15.68% | 0.03 | 1 | 28 | 0.34 | 0.46 | 0.02 | -0.15 | 7/8/2025 | 7/8/2025 3:59:53 PM EST |
| 230.00 | 5.05 | 7.15 | 6.10 | 6.07 | -1.28 | -17.42% | 0.03 | 4 | 37 | 0.36 | 0.41 | 0.02 | -0.15 | 7/8/2025 | 7/8/2025 3:59:53 PM EST |
| 232.50 | 5.15 | 5.65 | 5.40 | 5.08 | +0.13 | +2.63% | 0.02 | 8 | 9 | 0.34 | 0.37 | 0.02 | -0.14 | 7/8/2025 | 7/8/2025 3:59:53 PM EST |
| 235.00 | 4.35 | 4.75 | 4.55 | 4.22 | -1.22 | -22.43% | 0.02 | 3 | 63 | 0.34 | 0.33 | 0.02 | -0.13 | 7/8/2025 | 7/8/2025 3:59:53 PM EST |
| 240.00 | 3.10 | 3.40 | 3.25 | 3.15 | -0.33 | -9.49% | 0.01 | 3 | 80 | 0.34 | 0.25 | 0.01 | -0.12 | 7/8/2025 | 7/8/2025 3:59:53 PM EST |
| 245.00 | 2.03 | 2.45 | 2.24 | 3.01 | +0.56 | +22.86% | 0.01 | 1 | 20 | 0.33 | 0.19 | 0.01 | -0.10 | 7/8/2025 | 7/8/2025 3:59:53 PM EST |
| 250.00 | 1.45 | 1.74 | 1.60 | 1.75 | -0.15 | -7.90% | 0.01 | 1 | 7 | 0.34 | 0.14 | 0.01 | -0.08 | 7/8/2025 | 7/8/2025 3:59:53 PM EST |
| 255.00 | 0.34 | 1.43 | 0.89 | 1.06 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.38 | 0.10 | 0.01 | -0.07 | 7/7/2025 | 7/8/2025 3:59:53 PM EST |
| 260.00 | 0.00 | 1.22 | 0.61 | % | 0.00 | 0 | 0 | 0.40 | 0.07 | 0.01 | -0.05 | 7/8/2025 3:59:53 PM EST | |||
| 265.00 | 0.00 | 0.88 | 0.44 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 30 | 0.37 | 0.05 | 0.00 | -0.04 | 7/7/2025 | 7/8/2025 3:59:53 PM EST |
| 270.00 | 0.00 | 1.01 | 0.51 | % | 0.00 | 0 | 0 | 0.44 | 0.04 | 0.00 | -0.03 | 7/8/2025 3:59:53 PM EST | |||
| 275.00 | 0.00 | 0.90 | 0.45 | % | 0.00 | 0 | 0 | 0.45 | 0.02 | 0.00 | -0.02 | 7/8/2025 3:59:53 PM EST | |||
| 280.00 | 0.00 | 0.83 | 0.42 | % | 0.00 | 0 | 0 | 0.48 | 0.02 | 0.00 | -0.02 | 7/8/2025 3:59:53 PM EST | |||
| 285.00 | 0.00 | 0.77 | 0.39 | % | 0.00 | 0 | 0 | 0.50 | 0.01 | 0.00 | -0.01 | 7/8/2025 3:59:53 PM EST | |||
| 290.00 | 0.00 | 0.32 | 0.16 | 0.09 | % | 0.00 | 2 | 0 | 0.46 | 0.01 | 0.00 | -0.01 | 7/8/2025 | 7/8/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 110.00 | 0.00 | 0.60 | 0.30 | % | 0.00 | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 7/8/2025 3:59:53 PM EST | |||
| 115.00 | 0.00 | 0.60 | 0.30 | % | 0.00 | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 7/8/2025 3:59:53 PM EST | |||
| 120.00 | 0.00 | 0.60 | 0.30 | % | 0.00 | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 7/8/2025 3:59:53 PM EST | |||
| 125.00 | 0.00 | 0.60 | 0.30 | % | 0.00 | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 7/8/2025 3:59:53 PM EST | |||
| 130.00 | 0.00 | 0.60 | 0.30 | % | 0.00 | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 7/8/2025 3:59:53 PM EST | |||
| 135.00 | 0.00 | 0.61 | 0.31 | % | 0.00 | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 7/8/2025 3:59:53 PM EST | |||
| 140.00 | 0.00 | 0.62 | 0.31 | % | 0.00 | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 7/8/2025 3:59:53 PM EST | |||
| 145.00 | 0.00 | 0.64 | 0.32 | % | 0.00 | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 7/8/2025 3:59:53 PM EST | |||
| 150.00 | 0.00 | 0.66 | 0.33 | % | 0.00 | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 7/8/2025 3:59:53 PM EST | |||
| 155.00 | 0.00 | 0.69 | 0.35 | % | 0.00 | 0 | 0 | 0.74 | 0.00 | 0.00 | -0.01 | 7/8/2025 3:59:53 PM EST | |||
| 160.00 | 0.00 | 0.73 | 0.37 | % | 0.00 | 0 | 0 | 0.69 | 0.00 | 0.00 | -0.01 | 7/8/2025 3:59:53 PM EST | |||
| 165.00 | 0.00 | 0.79 | 0.40 | % | 0.00 | 0 | 0 | 0.65 | 0.00 | 0.00 | -0.02 | 7/8/2025 3:59:53 PM EST | |||
| 170.00 | 0.00 | 0.88 | 0.44 | % | 0.00 | 0 | 0 | 0.61 | -0.01 | 0.00 | -0.02 | 7/8/2025 3:59:53 PM EST | |||
| 175.00 | 0.00 | 0.98 | 0.49 | % | 0.00 | 0 | 0 | 0.57 | -0.01 | 0.00 | -0.03 | 7/8/2025 3:59:53 PM EST | |||
| 180.00 | 0.02 | 0.99 | 0.51 | 0.46 | 0.00 | 0.00% | 0.00 | 0 | 27 | 0.40 | -0.03 | 0.00 | -0.05 | 7/7/2025 | 7/8/2025 3:59:53 PM EST |
| 185.00 | 0.00 | 0.75 | 0.38 | 0.65 | +0.01 | +1.57% | 0.00 | 1 | 4 | 0.44 | -0.04 | 0.00 | -0.05 | 7/8/2025 | 7/8/2025 3:59:53 PM EST |
| 190.00 | 0.82 | 1.01 | 0.92 | 0.93 | -0.07 | -7.00% | 0.00 | 110 | 8 | 0.41 | -0.07 | 0.00 | -0.07 | 7/8/2025 | 7/8/2025 3:59:53 PM EST |
| 195.00 | 0.58 | 1.54 | 1.06 | 1.23 | 0.00 | 0.00% | 0.01 | 3 | 17 | 0.36 | -0.10 | 0.01 | -0.09 | 7/8/2025 | 7/8/2025 3:59:53 PM EST |
| 197.50 | 1.39 | 2.50 | 1.95 | 1.67 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.41 | -0.11 | 0.01 | -0.09 | 7/7/2025 | 7/8/2025 3:59:53 PM EST |
| 200.00 | 1.66 | 2.28 | 1.97 | 1.75 | -1.50 | -46.16% | 0.01 | 7 | 9 | 0.38 | -0.14 | 0.01 | -0.10 | 7/8/2025 | 7/8/2025 3:59:53 PM EST |
| 202.50 | 1.06 | 2.37 | 1.72 | 2.15 | -0.32 | -12.96% | 0.01 | 4 | 38 | 0.34 | -0.16 | 0.01 | -0.11 | 7/8/2025 | 7/8/2025 3:59:53 PM EST |
| 205.00 | 2.46 | 2.75 | 2.61 | 2.55 | 0.00 | 0.00% | 0.01 | 30 | 56 | 0.37 | -0.19 | 0.01 | -0.12 | 7/8/2025 | 7/8/2025 3:59:53 PM EST |
| 207.50 | 2.94 | 3.40 | 3.17 | 3.00 | -1.95 | -39.40% | 0.02 | 3 | 18 | 0.37 | -0.22 | 0.01 | -0.13 | 7/8/2025 | 7/8/2025 3:59:53 PM EST |
| 210.00 | 3.50 | 3.90 | 3.70 | 3.69 | -0.66 | -15.18% | 0.02 | 13 | 1 | 0.36 | -0.25 | 0.01 | -0.13 | 7/8/2025 | 7/8/2025 3:59:53 PM EST |
| 212.50 | 3.60 | 4.50 | 4.05 | 4.25 | -0.71 | -14.32% | 0.02 | 40 | 1 | 0.34 | -0.29 | 0.01 | -0.14 | 7/8/2025 | 7/8/2025 3:59:53 PM EST |
| 215.00 | 5.00 | 5.35 | 5.18 | 5.15 | -0.50 | -8.85% | 0.02 | 5 | 93 | 0.35 | -0.33 | 0.02 | -0.15 | 7/8/2025 | 7/8/2025 3:59:53 PM EST |
| 217.50 | 5.75 | 6.30 | 6.03 | 6.75 | 0.00 | 0.00% | 0.03 | 0 | 6 | 0.35 | -0.37 | 0.02 | -0.15 | 7/7/2025 | 7/8/2025 3:59:53 PM EST |
| 220.00 | 6.60 | 7.30 | 6.95 | 7.50 | +0.75 | +11.12% | 0.03 | 2 | 15 | 0.34 | -0.41 | 0.02 | -0.15 | 7/8/2025 | 7/8/2025 3:59:53 PM EST |
| 222.50 | 7.80 | 8.45 | 8.13 | 7.70 | 0.00 | 0.00% | 0.04 | 0 | 4 | 0.34 | -0.45 | 0.02 | -0.16 | 7/7/2025 | 7/8/2025 3:59:53 PM EST |
| 225.00 | 8.95 | 9.55 | 9.25 | 9.40 | +0.51 | +5.74% | 0.04 | 1 | 7 | 0.34 | -0.50 | 0.02 | -0.15 | 7/8/2025 | 7/8/2025 3:59:53 PM EST |
| 227.50 | 9.90 | 10.95 | 10.43 | 11.60 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.33 | -0.54 | 0.02 | -0.15 | 7/3/2025 | 7/8/2025 3:59:53 PM EST |
| 230.00 | 11.60 | 12.45 | 12.03 | 13.20 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.33 | -0.59 | 0.02 | -0.15 | 7/7/2025 | 7/8/2025 3:59:53 PM EST |
| 232.50 | 12.00 | 14.00 | 13.00 | % | 0.06 | 0 | 0 | 0.30 | -0.63 | 0.02 | -0.14 | 7/8/2025 3:59:53 PM EST | |||
| 235.00 | 14.95 | 15.60 | 15.28 | % | 0.07 | 0 | 0 | 0.32 | -0.67 | 0.02 | -0.13 | 7/8/2025 3:59:53 PM EST | |||
| 240.00 | 18.35 | 19.45 | 18.90 | % | 0.08 | 0 | 0 | 0.31 | -0.75 | 0.01 | -0.12 | 7/8/2025 3:59:53 PM EST | |||
| 245.00 | 20.20 | 23.65 | 21.93 | % | 0.09 | 0 | 0 | 0.46 | -0.81 | 0.01 | -0.10 | 7/8/2025 3:59:53 PM EST | |||
| 250.00 | 26.70 | 27.75 | 27.23 | % | 0.11 | 0 | 0 | 0.46 | -0.86 | 0.01 | -0.08 | 7/8/2025 3:59:53 PM EST | |||
| 255.00 | 30.95 | 34.35 | 32.65 | % | 0.13 | 0 | 0 | 0.56 | -0.90 | 0.01 | -0.07 | 7/8/2025 3:59:53 PM EST | |||
| 260.00 | 35.85 | 39.10 | 37.48 | % | 0.14 | 0 | 0 | 0.58 | -0.93 | 0.01 | -0.05 | 7/8/2025 3:59:53 PM EST | |||
| 265.00 | 38.30 | 45.85 | 42.08 | % | 0.16 | 0 | 0 | 0.66 | -0.95 | 0.00 | -0.04 | 7/8/2025 3:59:53 PM EST | |||
| 270.00 | 42.45 | 50.75 | 46.60 | % | 0.17 | 0 | 0 | 0.70 | -0.96 | 0.00 | -0.03 | 7/8/2025 3:59:53 PM EST | |||
| 275.00 | 49.05 | 55.75 | 52.40 | % | 0.19 | 0 | 0 | 0.74 | -0.98 | 0.00 | -0.02 | 7/8/2025 3:59:53 PM EST | |||
| 280.00 | 54.00 | 60.75 | 57.38 | % | 0.20 | 0 | 0 | 0.78 | -0.98 | 0.00 | -0.02 | 7/8/2025 3:59:53 PM EST | |||
| 285.00 | 57.50 | 65.75 | 61.63 | % | 0.22 | 0 | 0 | 0.82 | -0.99 | 0.00 | -0.01 | 7/8/2025 3:59:53 PM EST | |||
| 290.00 | 63.90 | 70.75 | 67.33 | % | 0.23 | 0 | 0 | 0.86 | -0.99 | 0.00 | -0.01 | 7/8/2025 3:59:53 PM EST |