Options Chain for SNOWFLAKE INC COM SHS (SNOW) - $196.87 as of 8/13/2025 8:02:36 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 | 80.20 | 85.20 | 82.70 | % | 0.72 | 0 | 0 | 1.16 | 1.00 | 0.00 | -0.02 | 8/13/2025 3:59:56 PM EST | |||
| 120.00 | 76.65 | 78.85 | 77.75 | % | 0.65 | 0 | 0 | 1.04 | 0.99 | 0.00 | -0.02 | 8/13/2025 3:59:56 PM EST | |||
| 125.00 | 71.95 | 73.80 | 72.88 | % | 0.58 | 0 | 0 | 0.97 | 0.99 | 0.00 | -0.03 | 8/13/2025 3:59:56 PM EST | |||
| 130.00 | 65.75 | 69.90 | 67.83 | % | 0.52 | 0 | 0 | 1.02 | 0.99 | 0.00 | -0.03 | 8/13/2025 3:59:56 PM EST | |||
| 135.00 | 62.35 | 64.35 | 63.35 | % | 0.47 | 0 | 0 | 0.84 | 0.98 | 0.00 | -0.04 | 8/13/2025 3:59:56 PM EST | |||
| 140.00 | 56.90 | 60.90 | 58.90 | % | 0.42 | 0 | 0 | 0.79 | 0.96 | 0.00 | -0.05 | 8/13/2025 3:59:56 PM EST | |||
| 145.00 | 52.00 | 56.05 | 54.03 | % | 0.37 | 0 | 0 | 0.77 | 0.95 | 0.00 | -0.07 | 8/13/2025 3:59:56 PM EST | |||
| 150.00 | 48.20 | 49.95 | 49.08 | % | 0.33 | 0 | 0 | 0.70 | 0.93 | 0.00 | -0.08 | 8/13/2025 3:59:56 PM EST | |||
| 155.00 | 42.60 | 45.65 | 44.13 | % | 0.28 | 0 | 0 | 0.72 | 0.91 | 0.00 | -0.10 | 8/13/2025 3:59:56 PM EST | |||
| 160.00 | 38.40 | 41.20 | 39.80 | 37.90 | 0.00 | 0.00% | 0.25 | 0 | 2 | 0.50 | 0.88 | 0.01 | -0.11 | 8/12/2025 | 8/13/2025 3:59:56 PM EST |
| 165.00 | 34.60 | 37.05 | 35.83 | % | 0.22 | 0 | 0 | 0.53 | 0.84 | 0.01 | -0.13 | 8/13/2025 3:59:56 PM EST | |||
| 170.00 | 31.35 | 34.95 | 33.15 | % | 0.19 | 0 | 0 | 0.59 | 0.81 | 0.01 | -0.14 | 8/13/2025 3:59:56 PM EST | |||
| 175.00 | 25.90 | 29.40 | 27.65 | % | 0.16 | 0 | 0 | 0.51 | 0.76 | 0.01 | -0.16 | 8/13/2025 3:59:56 PM EST | |||
| 180.00 | 24.65 | 26.55 | 25.60 | 22.30 | 0.00 | 0.00% | 0.14 | 0 | 3 | 0.57 | 0.72 | 0.01 | -0.17 | 8/12/2025 | 8/13/2025 3:59:56 PM EST |
| 185.00 | 19.95 | 22.85 | 21.40 | 21.32 | +2.72 | +14.63% | 0.12 | 1 | 5 | 0.52 | 0.67 | 0.01 | -0.18 | 8/13/2025 | 8/13/2025 3:59:56 PM EST |
| 190.00 | 18.05 | 20.05 | 19.05 | 20.00 | +3.00 | +17.65% | 0.10 | 4 | 9 | 0.55 | 0.62 | 0.01 | -0.19 | 8/13/2025 | 8/13/2025 3:59:56 PM EST |
| 195.00 | 15.50 | 18.40 | 16.95 | 15.36 | +0.55 | +3.72% | 0.09 | 15 | 21 | 0.56 | 0.57 | 0.01 | -0.19 | 8/13/2025 | 8/13/2025 3:59:56 PM EST |
| 200.00 | 13.80 | 15.00 | 14.40 | 13.53 | +1.43 | +11.82% | 0.07 | 27 | 43 | 0.55 | 0.52 | 0.01 | -0.19 | 8/13/2025 | 8/13/2025 3:59:56 PM EST |
| 205.00 | 11.30 | 13.90 | 12.60 | 11.85 | +1.76 | +17.45% | 0.06 | 201 | 15 | 0.57 | 0.47 | 0.01 | -0.19 | 8/13/2025 | 8/13/2025 3:59:56 PM EST |
| 210.00 | 9.85 | 11.10 | 10.48 | 9.72 | +1.01 | +11.60% | 0.05 | 4 | 31 | 0.56 | 0.42 | 0.01 | -0.18 | 8/13/2025 | 8/13/2025 3:59:56 PM EST |
| 215.00 | 8.25 | 10.65 | 9.45 | 8.10 | +0.95 | +13.29% | 0.04 | 10 | 18 | 0.58 | 0.37 | 0.01 | -0.17 | 8/13/2025 | 8/13/2025 3:59:56 PM EST |
| 220.00 | 6.10 | 8.00 | 7.05 | 5.25 | 0.00 | 0.00% | 0.03 | 0 | 22 | 0.53 | 0.33 | 0.01 | -0.16 | 8/12/2025 | 8/13/2025 3:59:56 PM EST |
| 225.00 | 5.05 | 7.60 | 6.33 | 5.90 | +1.40 | +31.12% | 0.03 | 30 | 85 | 0.56 | 0.29 | 0.01 | -0.15 | 8/13/2025 | 8/13/2025 3:59:56 PM EST |
| 230.00 | 4.05 | 6.50 | 5.28 | 4.65 | +0.60 | +14.82% | 0.02 | 37 | 19 | 0.53 | 0.24 | 0.01 | -0.14 | 8/13/2025 | 8/13/2025 3:59:56 PM EST |
| 235.00 | 2.90 | 5.60 | 4.25 | 3.76 | +0.62 | +19.75% | 0.02 | 2 | 7 | 0.55 | 0.21 | 0.01 | -0.13 | 8/13/2025 | 8/13/2025 3:59:56 PM EST |
| 240.00 | 2.89 | 4.60 | 3.75 | 3.35 | +0.70 | +26.42% | 0.02 | 3 | 31 | 0.56 | 0.18 | 0.01 | -0.11 | 8/13/2025 | 8/13/2025 3:59:56 PM EST |
| 245.00 | 1.18 | 4.05 | 2.62 | % | 0.01 | 0 | 0 | 0.52 | 0.14 | 0.01 | -0.10 | 8/13/2025 3:59:56 PM EST | |||
| 250.00 | 1.35 | 2.53 | 1.94 | 2.05 | +0.21 | +11.42% | 0.01 | 1 | 7 | 0.52 | 0.12 | 0.01 | -0.08 | 8/13/2025 | 8/13/2025 3:59:56 PM EST |
| 255.00 | 0.00 | 2.27 | 1.14 | 1.30 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.59 | 0.10 | 0.00 | -0.07 | 8/12/2025 | 8/13/2025 3:59:56 PM EST |
| 260.00 | 0.00 | 2.17 | 1.09 | % | 0.00 | 0 | 0 | 0.61 | 0.08 | 0.00 | -0.06 | 8/13/2025 3:59:56 PM EST | |||
| 265.00 | 0.00 | 1.81 | 0.91 | % | 0.00 | 0 | 0 | 0.61 | 0.07 | 0.00 | -0.05 | 8/13/2025 3:59:56 PM EST | |||
| 270.00 | 0.39 | 1.81 | 1.10 | % | 0.00 | 0 | 0 | 0.54 | 0.06 | 0.00 | -0.05 | 8/13/2025 3:59:56 PM EST | |||
| 275.00 | 0.00 | 1.41 | 0.71 | % | 0.00 | 0 | 0 | 0.63 | 0.04 | 0.00 | -0.04 | 8/13/2025 3:59:56 PM EST | |||
| 280.00 | 0.45 | 1.17 | 0.81 | % | 0.00 | 0 | 0 | 0.57 | 0.04 | 0.00 | -0.03 | 8/13/2025 3:59:56 PM EST | |||
| 285.00 | 0.00 | 1.59 | 0.80 | % | 0.00 | 0 | 0 | 0.69 | 0.03 | 0.00 | -0.03 | 8/13/2025 3:59:56 PM EST | |||
| 290.00 | 0.00 | 3.40 | 1.70 | % | 0.01 | 0 | 0 | 0.86 | 0.02 | 0.00 | -0.02 | 8/13/2025 3:59:56 PM EST | |||
| 295.00 | 0.00 | 1.70 | 0.85 | % | 0.00 | 0 | 0 | 0.75 | 0.02 | 0.00 | -0.02 | 8/13/2025 3:59:56 PM EST | |||
| 300.00 | 0.00 | 2.70 | 1.35 | % | 0.00 | 0 | 0 | 0.86 | 0.01 | 0.00 | -0.02 | 8/13/2025 3:59:56 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 | 0.70 | 0.35 | % | 0.00 | 0 | 0 | 0.88 | 0.00 | 0.00 | -0.02 | 8/13/2025 3:59:56 PM EST | |||
| 120.00 | 0.00 | 2.10 | 1.05 | % | 0.01 | 0 | 0 | 1.04 | -0.01 | 0.00 | -0.02 | 8/13/2025 3:59:56 PM EST | |||
| 125.00 | 0.00 | 1.90 | 0.95 | % | 0.01 | 0 | 0 | 0.95 | -0.01 | 0.00 | -0.03 | 8/13/2025 3:59:56 PM EST | |||
| 130.00 | 0.00 | 1.70 | 0.85 | % | 0.01 | 0 | 0 | 0.86 | -0.01 | 0.00 | -0.03 | 8/13/2025 3:59:56 PM EST | |||
| 135.00 | 0.00 | 1.70 | 0.85 | % | 0.01 | 0 | 0 | 0.80 | -0.02 | 0.00 | -0.04 | 8/13/2025 3:59:56 PM EST | |||
| 140.00 | 0.25 | 1.02 | 0.64 | 1.18 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.58 | -0.04 | 0.00 | -0.05 | 8/12/2025 | 8/13/2025 3:59:56 PM EST |
| 145.00 | 0.73 | 1.41 | 1.07 | 1.24 | -0.17 | -12.06% | 0.01 | 1 | 5 | 0.62 | -0.05 | 0.00 | -0.07 | 8/13/2025 | 8/13/2025 3:59:56 PM EST |
| 150.00 | 0.00 | 1.93 | 0.97 | 2.47 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.66 | -0.07 | 0.00 | -0.08 | 8/12/2025 | 8/13/2025 3:59:56 PM EST |
| 155.00 | 0.00 | 2.32 | 1.16 | 1.15 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.62 | -0.09 | 0.00 | -0.10 | 8/8/2025 | 8/13/2025 3:59:56 PM EST |
| 160.00 | 2.30 | 3.10 | 2.70 | 3.50 | +0.44 | +14.38% | 0.02 | 3 | 4 | 0.59 | -0.12 | 0.01 | -0.11 | 8/13/2025 | 8/13/2025 3:59:56 PM EST |
| 165.00 | 3.35 | 5.25 | 4.30 | 3.53 | -0.47 | -11.75% | 0.03 | 2 | 23 | 0.62 | -0.16 | 0.01 | -0.13 | 8/13/2025 | 8/13/2025 3:59:56 PM EST |
| 170.00 | 3.95 | 6.05 | 5.00 | 4.89 | -0.51 | -9.45% | 0.03 | 29 | 33 | 0.58 | -0.19 | 0.01 | -0.14 | 8/13/2025 | 8/13/2025 3:59:56 PM EST |
| 175.00 | 5.65 | 6.70 | 6.18 | 6.23 | -0.57 | -8.39% | 0.04 | 37 | 22 | 0.58 | -0.24 | 0.01 | -0.16 | 8/13/2025 | 8/13/2025 3:59:56 PM EST |
| 180.00 | 6.50 | 7.70 | 7.10 | 7.94 | -0.68 | -7.89% | 0.04 | 2 | 24 | 0.55 | -0.28 | 0.01 | -0.17 | 8/13/2025 | 8/13/2025 3:59:56 PM EST |
| 185.00 | 9.00 | 10.95 | 9.98 | 11.95 | 0.00 | 0.00% | 0.05 | 0 | 10 | 0.59 | -0.33 | 0.01 | -0.18 | 8/12/2025 | 8/13/2025 3:59:56 PM EST |
| 190.00 | 11.00 | 13.30 | 12.15 | 12.00 | -2.55 | -17.53% | 0.06 | 3 | 9 | 0.59 | -0.38 | 0.01 | -0.19 | 8/13/2025 | 8/13/2025 3:59:56 PM EST |
| 195.00 | 11.35 | 15.80 | 13.58 | 13.85 | -1.69 | -10.88% | 0.07 | 3 | 13 | 0.56 | -0.43 | 0.01 | -0.19 | 8/13/2025 | 8/13/2025 3:59:56 PM EST |
| 200.00 | 15.10 | 17.50 | 16.30 | 17.24 | -0.48 | -2.71% | 0.08 | 2 | 1 | 0.56 | -0.48 | 0.01 | -0.19 | 8/13/2025 | 8/13/2025 3:59:56 PM EST |
| 205.00 | 17.90 | 19.50 | 18.70 | 19.50 | -2.16 | -9.98% | 0.09 | 1 | 8 | 0.54 | -0.53 | 0.01 | -0.19 | 8/13/2025 | 8/13/2025 3:59:56 PM EST |
| 210.00 | 21.45 | 22.80 | 22.13 | 18.19 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.55 | -0.58 | 0.01 | -0.18 | 8/7/2025 | 8/13/2025 3:59:56 PM EST |
| 215.00 | 24.60 | 26.20 | 25.40 | 27.15 | 0.00 | 0.00% | 0.12 | 0 | 5 | 0.54 | -0.63 | 0.01 | -0.17 | 8/11/2025 | 8/13/2025 3:59:56 PM EST |
| 220.00 | 28.45 | 31.75 | 30.10 | 24.46 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.59 | -0.67 | 0.01 | -0.16 | 8/7/2025 | 8/13/2025 3:59:56 PM EST |
| 225.00 | 31.20 | 33.80 | 32.50 | 34.95 | -0.43 | -1.22% | 0.14 | 4 | 1 | 0.56 | -0.71 | 0.01 | -0.15 | 8/13/2025 | 8/13/2025 3:59:56 PM EST |
| 230.00 | 36.00 | 38.75 | 37.38 | % | 0.16 | 0 | 0 | 0.57 | -0.76 | 0.01 | -0.14 | 8/13/2025 3:59:56 PM EST | |||
| 235.00 | 37.35 | 42.05 | 39.70 | % | 0.17 | 0 | 0 | 0.63 | -0.79 | 0.01 | -0.13 | 8/13/2025 3:59:56 PM EST | |||
| 240.00 | 43.05 | 47.20 | 45.13 | % | 0.19 | 0 | 0 | 0.53 | -0.82 | 0.01 | -0.11 | 8/13/2025 3:59:56 PM EST | |||
| 245.00 | 46.30 | 50.95 | 48.63 | % | 0.20 | 0 | 0 | 0.56 | -0.86 | 0.01 | -0.10 | 8/13/2025 3:59:56 PM EST | |||
| 250.00 | 53.80 | 55.45 | 54.63 | % | 0.22 | 0 | 0 | 0.55 | -0.88 | 0.01 | -0.08 | 8/13/2025 3:59:56 PM EST | |||
| 255.00 | 58.35 | 60.05 | 59.20 | % | 0.23 | 0 | 0 | 0.70 | -0.90 | 0.00 | -0.07 | 8/13/2025 3:59:56 PM EST | |||
| 260.00 | 62.10 | 66.05 | 64.08 | % | 0.25 | 0 | 0 | 0.78 | -0.92 | 0.00 | -0.06 | 8/13/2025 3:59:56 PM EST | |||
| 265.00 | 66.70 | 70.15 | 68.43 | % | 0.26 | 0 | 0 | 0.73 | -0.93 | 0.00 | -0.05 | 8/13/2025 3:59:56 PM EST | |||
| 270.00 | 71.55 | 75.80 | 73.68 | % | 0.27 | 0 | 0 | 0.84 | -0.94 | 0.00 | -0.05 | 8/13/2025 3:59:56 PM EST | |||
| 275.00 | 77.15 | 80.85 | 79.00 | % | 0.29 | 0 | 0 | 0.85 | -0.96 | 0.00 | -0.04 | 8/13/2025 3:59:56 PM EST | |||
| 280.00 | 82.00 | 85.15 | 83.58 | % | 0.30 | 0 | 0 | 0.84 | -0.96 | 0.00 | -0.03 | 8/13/2025 3:59:56 PM EST | |||
| 285.00 | 87.25 | 90.50 | 88.88 | % | 0.31 | 0 | 0 | 0.90 | -0.97 | 0.00 | -0.03 | 8/13/2025 3:59:56 PM EST | |||
| 290.00 | 89.40 | 97.20 | 93.30 | % | 0.32 | 0 | 0 | 0.94 | -0.98 | 0.00 | -0.02 | 8/13/2025 3:59:56 PM EST | |||
| 295.00 | 94.40 | 102.15 | 98.28 | % | 0.33 | 0 | 0 | 0.99 | -0.98 | 0.00 | -0.02 | 8/13/2025 3:59:56 PM EST | |||
| 300.00 | 99.40 | 107.10 | 103.25 | % | 0.34 | 0 | 0 | 1.02 | -0.99 | 0.00 | -0.02 | 8/13/2025 3:59:56 PM EST |