Options Chain for SNOWFLAKE INC COM SHS (SNOW) - $219.51 as of 7/25/2025 8:48:22 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 | 102.10 | 109.15 | 105.63 | % | 0.92 | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 7/25/2025 3:59:55 PM EST | |||
| 120.00 | 97.15 | 104.20 | 100.68 | % | 0.84 | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 7/25/2025 3:59:55 PM EST | |||
| 125.00 | 92.20 | 99.25 | 95.73 | % | 0.77 | 0 | 0 | 1.35 | 1.00 | 0.00 | -0.01 | 7/25/2025 3:59:55 PM EST | |||
| 130.00 | 87.25 | 94.35 | 90.80 | % | 0.70 | 0 | 0 | 1.27 | 1.00 | 0.00 | -0.02 | 7/25/2025 3:59:55 PM EST | |||
| 135.00 | 82.00 | 89.10 | 85.55 | % | 0.63 | 0 | 0 | 1.11 | 1.00 | 0.00 | -0.02 | 7/25/2025 3:59:55 PM EST | |||
| 140.00 | 76.80 | 84.50 | 80.65 | % | 0.58 | 0 | 0 | 0.99 | 0.99 | 0.00 | -0.03 | 7/25/2025 3:59:55 PM EST | |||
| 145.00 | 72.60 | 79.45 | 76.03 | % | 0.52 | 0 | 0 | 1.01 | 0.99 | 0.00 | -0.03 | 7/25/2025 3:59:55 PM EST | |||
| 150.00 | 67.65 | 74.55 | 71.10 | % | 0.47 | 0 | 0 | 0.95 | 0.98 | 0.00 | -0.04 | 7/25/2025 3:59:55 PM EST | |||
| 155.00 | 62.80 | 69.70 | 66.25 | % | 0.43 | 0 | 0 | 0.90 | 0.98 | 0.00 | -0.04 | 7/25/2025 3:59:55 PM EST | |||
| 160.00 | 57.45 | 65.15 | 61.30 | % | 0.38 | 0 | 0 | 0.86 | 0.97 | 0.00 | -0.05 | 7/25/2025 3:59:55 PM EST | |||
| 165.00 | 53.65 | 59.20 | 56.43 | % | 0.34 | 0 | 0 | 0.67 | 0.95 | 0.00 | -0.07 | 7/25/2025 3:59:55 PM EST | |||
| 170.00 | 49.10 | 55.75 | 52.43 | % | 0.31 | 0 | 0 | 0.60 | 0.94 | 0.00 | -0.07 | 7/25/2025 3:59:55 PM EST | |||
| 175.00 | 44.75 | 50.40 | 47.58 | % | 0.27 | 0 | 0 | 0.56 | 0.92 | 0.00 | -0.09 | 7/25/2025 3:59:55 PM EST | |||
| 180.00 | 42.10 | 43.60 | 42.85 | % | 0.24 | 0 | 0 | 0.52 | 0.89 | 0.00 | -0.10 | 7/25/2025 3:59:55 PM EST | |||
| 185.00 | 37.65 | 39.35 | 38.50 | % | 0.21 | 0 | 0 | 0.66 | 0.86 | 0.01 | -0.12 | 7/25/2025 3:59:55 PM EST | |||
| 190.00 | 33.95 | 35.30 | 34.63 | % | 0.18 | 0 | 0 | 0.52 | 0.83 | 0.01 | -0.13 | 7/25/2025 3:59:55 PM EST | |||
| 195.00 | 29.55 | 32.35 | 30.95 | % | 0.16 | 0 | 0 | 0.52 | 0.79 | 0.01 | -0.15 | 7/25/2025 3:59:55 PM EST | |||
| 200.00 | 26.00 | 27.80 | 26.90 | % | 0.13 | 0 | 0 | 0.50 | 0.75 | 0.01 | -0.16 | 7/25/2025 3:59:55 PM EST | |||
| 205.00 | 22.65 | 24.30 | 23.48 | 20.08 | 0.00 | 0.00% | 0.11 | 0 | 2 | 0.50 | 0.70 | 0.01 | -0.17 | 7/24/2025 | 7/25/2025 3:59:55 PM EST |
| 210.00 | 19.55 | 21.80 | 20.68 | % | 0.10 | 0 | 0 | 0.51 | 0.65 | 0.01 | -0.18 | 7/25/2025 3:59:55 PM EST | |||
| 215.00 | 17.25 | 17.85 | 17.55 | 17.35 | % | 0.08 | 1 | 0 | 0.49 | 0.60 | 0.01 | -0.18 | 7/25/2025 | 7/25/2025 3:59:55 PM EST | |
| 220.00 | 14.45 | 15.55 | 15.00 | 14.92 | +3.48 | +30.42% | 0.07 | 2 | 131 | 0.49 | 0.54 | 0.01 | -0.19 | 7/25/2025 | 7/25/2025 3:59:55 PM EST |
| 225.00 | 11.85 | 13.25 | 12.55 | 12.73 | % | 0.06 | 1 | 0 | 0.49 | 0.49 | 0.01 | -0.18 | 7/25/2025 | 7/25/2025 3:59:55 PM EST | |
| 230.00 | 9.50 | 10.85 | 10.18 | % | 0.04 | 0 | 0 | 0.47 | 0.43 | 0.01 | -0.18 | 7/25/2025 3:59:55 PM EST | |||
| 235.00 | 8.15 | 8.90 | 8.53 | 8.83 | +2.13 | +31.80% | 0.04 | 3 | 1 | 0.47 | 0.38 | 0.01 | -0.17 | 7/25/2025 | 7/25/2025 3:59:55 PM EST |
| 240.00 | 6.35 | 7.45 | 6.90 | % | 0.03 | 0 | 0 | 0.47 | 0.33 | 0.01 | -0.16 | 7/25/2025 3:59:55 PM EST | |||
| 245.00 | 5.10 | 6.20 | 5.65 | % | 0.02 | 0 | 0 | 0.47 | 0.28 | 0.01 | -0.15 | 7/25/2025 3:59:55 PM EST | |||
| 250.00 | 1.74 | 4.80 | 3.27 | 4.55 | % | 0.01 | 2 | 0 | 0.41 | 0.24 | 0.01 | -0.14 | 7/25/2025 | 7/25/2025 3:59:55 PM EST | |
| 255.00 | 3.15 | 4.10 | 3.63 | % | 0.01 | 0 | 0 | 0.46 | 0.20 | 0.01 | -0.13 | 7/25/2025 3:59:55 PM EST | |||
| 260.00 | 0.00 | 3.70 | 1.85 | 3.10 | % | 0.01 | 1 | 0 | 0.49 | 0.17 | 0.01 | -0.11 | 7/25/2025 | 7/25/2025 3:59:55 PM EST | |
| 265.00 | 1.72 | 2.75 | 2.24 | 2.50 | % | 0.01 | 2 | 0 | 0.45 | 0.14 | 0.01 | -0.10 | 7/25/2025 | 7/25/2025 3:59:55 PM EST | |
| 270.00 | 1.66 | 2.46 | 2.06 | % | 0.01 | 0 | 0 | 0.48 | 0.12 | 0.01 | -0.09 | 7/25/2025 3:59:55 PM EST | |||
| 275.00 | 0.00 | 2.16 | 1.08 | % | 0.00 | 0 | 0 | 0.51 | 0.10 | 0.01 | -0.08 | 7/25/2025 3:59:55 PM EST | |||
| 280.00 | 0.92 | 2.44 | 1.68 | 1.25 | % | 0.01 | 5 | 0 | 0.51 | 0.08 | 0.00 | -0.07 | 7/25/2025 | 7/25/2025 3:59:55 PM EST | |
| 285.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.49 | 0.07 | 0.00 | -0.06 | 7/25/2025 3:59:55 PM EST | |||
| 290.00 | 0.00 | 1.34 | 0.67 | % | 0.00 | 0 | 0 | 0.52 | 0.06 | 0.00 | -0.05 | 7/25/2025 3:59:55 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 | 1.57 | 0.00 | 0.00 | 0.00 | 7/25/2025 3:59:55 PM EST | |||
| 120.00 | 0.00 | 4.35 | 2.18 | % | 0.02 | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 7/25/2025 3:59:55 PM EST | |||
| 125.00 | 0.00 | 4.40 | 2.20 | % | 0.02 | 0 | 0 | 1.41 | 0.00 | 0.00 | -0.01 | 7/25/2025 3:59:55 PM EST | |||
| 130.00 | 0.00 | 0.80 | 0.40 | % | 0.00 | 0 | 0 | 0.76 | 0.00 | 0.00 | -0.02 | 7/25/2025 3:59:55 PM EST | |||
| 135.00 | 0.00 | 0.86 | 0.43 | % | 0.00 | 0 | 0 | 0.73 | 0.00 | 0.00 | -0.02 | 7/25/2025 3:59:55 PM EST | |||
| 140.00 | 0.00 | 0.70 | 0.35 | % | 0.00 | 0 | 0 | 0.70 | -0.01 | 0.00 | -0.03 | 7/25/2025 3:59:55 PM EST | |||
| 145.00 | 0.00 | 4.50 | 2.25 | % | 0.02 | 0 | 0 | 1.13 | -0.01 | 0.00 | -0.03 | 7/25/2025 3:59:55 PM EST | |||
| 150.00 | 0.00 | 3.75 | 1.88 | % | 0.01 | 0 | 0 | 1.02 | -0.02 | 0.00 | -0.04 | 7/25/2025 3:59:55 PM EST | |||
| 155.00 | 0.01 | 4.85 | 2.43 | % | 0.02 | 0 | 0 | 0.76 | -0.02 | 0.00 | -0.04 | 7/25/2025 3:59:55 PM EST | |||
| 160.00 | 0.01 | 4.85 | 2.43 | % | 0.02 | 0 | 0 | 0.70 | -0.03 | 0.00 | -0.05 | 7/25/2025 3:59:55 PM EST | |||
| 165.00 | 0.12 | 1.57 | 0.85 | % | 0.01 | 0 | 0 | 0.54 | -0.05 | 0.00 | -0.07 | 7/25/2025 3:59:55 PM EST | |||
| 170.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 0.82 | -0.06 | 0.00 | -0.07 | 7/25/2025 3:59:55 PM EST | |||
| 175.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 0.75 | -0.08 | 0.00 | -0.09 | 7/25/2025 3:59:55 PM EST | |||
| 180.00 | 1.92 | 2.79 | 2.36 | % | 0.01 | 0 | 0 | 0.55 | -0.11 | 0.00 | -0.10 | 7/25/2025 3:59:55 PM EST | |||
| 185.00 | 2.76 | 3.25 | 3.01 | 2.90 | % | 0.02 | 2 | 0 | 0.52 | -0.14 | 0.01 | -0.12 | 7/25/2025 | 7/25/2025 3:59:55 PM EST | |
| 190.00 | 1.85 | 4.50 | 3.18 | 3.43 | -1.40 | -28.99% | 0.02 | 2 | 2 | 0.53 | -0.17 | 0.01 | -0.13 | 7/25/2025 | 7/25/2025 3:59:55 PM EST |
| 195.00 | 4.75 | 5.55 | 5.15 | 4.81 | -1.31 | -21.41% | 0.03 | 2 | 1 | 0.52 | -0.21 | 0.01 | -0.15 | 7/25/2025 | 7/25/2025 3:59:55 PM EST |
| 200.00 | 5.80 | 6.95 | 6.38 | % | 0.03 | 0 | 0 | 0.51 | -0.25 | 0.01 | -0.16 | 7/25/2025 3:59:55 PM EST | |||
| 205.00 | 7.40 | 8.55 | 7.98 | 7.65 | % | 0.04 | 1 | 0 | 0.50 | -0.30 | 0.01 | -0.17 | 7/25/2025 | 7/25/2025 3:59:55 PM EST | |
| 210.00 | 9.05 | 10.40 | 9.73 | % | 0.05 | 0 | 0 | 0.50 | -0.35 | 0.01 | -0.18 | 7/25/2025 3:59:55 PM EST | |||
| 215.00 | 11.20 | 12.70 | 11.95 | % | 0.06 | 0 | 0 | 0.50 | -0.40 | 0.01 | -0.18 | 7/25/2025 3:59:55 PM EST | |||
| 220.00 | 13.35 | 14.75 | 14.05 | % | 0.06 | 0 | 0 | 0.48 | -0.46 | 0.01 | -0.19 | 7/25/2025 3:59:55 PM EST | |||
| 225.00 | 16.00 | 17.50 | 16.75 | % | 0.07 | 0 | 0 | 0.48 | -0.51 | 0.01 | -0.18 | 7/25/2025 3:59:55 PM EST | |||
| 230.00 | 19.10 | 20.70 | 19.90 | % | 0.09 | 0 | 0 | 0.49 | -0.57 | 0.01 | -0.18 | 7/25/2025 3:59:55 PM EST | |||
| 235.00 | 22.35 | 23.35 | 22.85 | % | 0.10 | 0 | 0 | 0.47 | -0.62 | 0.01 | -0.17 | 7/25/2025 3:59:55 PM EST | |||
| 240.00 | 26.00 | 27.50 | 26.75 | % | 0.11 | 0 | 0 | 0.49 | -0.67 | 0.01 | -0.16 | 7/25/2025 3:59:55 PM EST | |||
| 245.00 | 29.35 | 31.20 | 30.28 | % | 0.12 | 0 | 0 | 0.48 | -0.72 | 0.01 | -0.15 | 7/25/2025 3:59:55 PM EST | |||
| 250.00 | 32.85 | 34.95 | 33.90 | % | 0.14 | 0 | 0 | 0.47 | -0.76 | 0.01 | -0.14 | 7/25/2025 3:59:55 PM EST | |||
| 255.00 | 37.20 | 39.15 | 38.18 | % | 0.15 | 0 | 0 | 0.47 | -0.80 | 0.01 | -0.13 | 7/25/2025 3:59:55 PM EST | |||
| 260.00 | 41.40 | 43.35 | 42.38 | % | 0.16 | 0 | 0 | 0.50 | -0.83 | 0.01 | -0.11 | 7/25/2025 3:59:55 PM EST | |||
| 265.00 | 45.90 | 47.80 | 46.85 | % | 0.18 | 0 | 0 | 0.65 | -0.86 | 0.01 | -0.10 | 7/25/2025 3:59:55 PM EST | |||
| 270.00 | 50.10 | 52.75 | 51.43 | % | 0.19 | 0 | 0 | 0.45 | -0.88 | 0.01 | -0.09 | 7/25/2025 3:59:55 PM EST | |||
| 275.00 | 55.15 | 57.85 | 56.50 | % | 0.21 | 0 | 0 | 0.53 | -0.90 | 0.01 | -0.08 | 7/25/2025 3:59:55 PM EST | |||
| 280.00 | 59.95 | 63.40 | 61.68 | % | 0.22 | 0 | 0 | 0.57 | -0.92 | 0.00 | -0.07 | 7/25/2025 3:59:55 PM EST | |||
| 285.00 | 64.10 | 67.00 | 65.55 | % | 0.23 | 0 | 0 | 0.58 | -0.93 | 0.00 | -0.06 | 7/25/2025 3:59:55 PM EST | |||
| 290.00 | 67.15 | 73.15 | 70.15 | % | 0.24 | 0 | 0 | 0.76 | -0.94 | 0.00 | -0.05 | 7/25/2025 3:59:55 PM EST |