Options Chain for SNOWFLAKE INC CL A (SNOW) - $157.77 as of 5/3/2024 3:08:32 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 77.35 | 82.05 | % | 0 | 0 | 1.65 | 1.00 | 0.00 | -0.01 | 5/3/2024 4:00:04 PM EST | |||
| 85.00 | 72.40 | 77.10 | % | 0 | 0 | 1.53 | 1.00 | 0.00 | -0.01 | 5/3/2024 4:00:04 PM EST | |||
| 90.00 | 67.45 | 72.15 | % | 0 | 0 | 1.42 | 1.00 | 0.00 | -0.02 | 5/3/2024 4:00:04 PM EST | |||
| 95.00 | 62.65 | 67.20 | % | 0 | 0 | 1.32 | 0.99 | 0.00 | -0.02 | 5/3/2024 4:00:04 PM EST | |||
| 100.00 | 57.65 | 62.35 | 58.80 | 0.00 | 0.00% | 0 | 1 | 1.21 | 0.99 | 0.00 | -0.03 | 4/26/2024 | 5/3/2024 4:00:04 PM EST |
| 105.00 | 52.90 | 57.40 | % | 0 | 0 | 1.14 | 0.98 | 0.00 | -0.04 | 5/3/2024 4:00:04 PM EST | |||
| 110.00 | 48.05 | 52.55 | % | 0 | 0 | 1.05 | 0.97 | 0.00 | -0.05 | 5/3/2024 4:00:04 PM EST | |||
| 115.00 | 43.25 | 47.75 | % | 0 | 0 | 0.98 | 0.95 | 0.00 | -0.07 | 5/3/2024 4:00:04 PM EST | |||
| 120.00 | 39.20 | 43.05 | % | 0 | 0 | 0.91 | 0.93 | 0.00 | -0.08 | 5/3/2024 4:00:04 PM EST | |||
| 125.00 | 33.80 | 38.40 | % | 0 | 0 | 0.85 | 0.90 | 0.01 | -0.10 | 5/3/2024 4:00:04 PM EST | |||
| 130.00 | 31.05 | 33.80 | 27.35 | 0.00 | 0.00% | 0 | 5 | 0.75 | 0.87 | 0.01 | -0.11 | 4/25/2024 | 5/3/2024 4:00:04 PM EST |
| 135.00 | 25.30 | 29.85 | % | 0 | 0 | 0.58 | 0.83 | 0.01 | -0.13 | 5/3/2024 4:00:04 PM EST | |||
| 140.00 | 21.35 | 26.00 | % | 0 | 0 | 0.59 | 0.79 | 0.01 | -0.14 | 5/3/2024 4:00:04 PM EST | |||
| 145.00 | 18.10 | 22.15 | % | 0 | 0 | 0.59 | 0.73 | 0.01 | -0.16 | 5/3/2024 4:00:04 PM EST | |||
| 150.00 | 14.60 | 17.40 | 16.60 | 0.00 | 0.00% | 0 | 86 | 0.54 | 0.67 | 0.01 | -0.16 | 5/2/2024 | 5/3/2024 4:00:04 PM EST |
| 155.00 | 11.70 | 15.45 | 13.02 | 0.00 | 0.00% | 0 | 42 | 0.56 | 0.61 | 0.01 | -0.17 | 5/2/2024 | 5/3/2024 4:00:04 PM EST |
| 160.00 | 9.75 | 13.65 | 11.75 | 0.00 | 0.00% | 0 | 22 | 0.59 | 0.54 | 0.01 | -0.17 | 5/3/2024 | 5/3/2024 4:00:04 PM EST |
| 165.00 | 8.50 | 10.75 | 9.51 | 0.00 | 0.00% | 0 | 27 | 0.60 | 0.46 | 0.01 | -0.17 | 5/3/2024 | 5/3/2024 4:00:04 PM EST |
| 170.00 | 6.15 | 8.75 | 7.55 | 0.00 | 0.00% | 0 | 16 | 0.58 | 0.39 | 0.01 | -0.16 | 5/3/2024 | 5/3/2024 4:00:04 PM EST |
| 175.00 | 4.65 | 6.35 | 5.81 | 0.00 | 0.00% | 0 | 25 | 0.55 | 0.33 | 0.01 | -0.15 | 5/3/2024 | 5/3/2024 4:00:04 PM EST |
| 180.00 | 2.97 | 5.05 | 4.86 | 0.00 | 0.00% | 0 | 50 | 0.54 | 0.28 | 0.01 | -0.14 | 5/3/2024 | 5/3/2024 4:00:04 PM EST |
| 185.00 | 1.85 | 3.85 | 3.37 | 0.00 | 0.00% | 0 | 142 | 0.52 | 0.23 | 0.01 | -0.12 | 5/3/2024 | 5/3/2024 4:00:04 PM EST |
| 190.00 | 2.29 | 3.10 | 2.79 | 0.00 | 0.00% | 0 | 50 | 0.57 | 0.19 | 0.01 | -0.11 | 5/3/2024 | 5/3/2024 4:00:04 PM EST |
| 195.00 | 1.47 | 2.49 | 1.95 | 0.00 | 0.00% | 0 | 41 | 0.56 | 0.15 | 0.01 | -0.10 | 5/3/2024 | 5/3/2024 4:00:04 PM EST |
| 200.00 | 1.54 | 1.98 | 1.73 | 0.00 | 0.00% | 0 | 30 | 0.59 | 0.13 | 0.01 | -0.09 | 5/3/2024 | 5/3/2024 4:00:04 PM EST |
| 205.00 | 0.60 | 3.15 | 1.45 | 0.00 | 0.00% | 0 | 22 | 0.60 | 0.10 | 0.01 | -0.07 | 4/29/2024 | 5/3/2024 4:00:04 PM EST |
| 210.00 | 0.34 | 1.34 | 1.08 | 0.00 | 0.00% | 0 | 177 | 0.56 | 0.08 | 0.01 | -0.07 | 5/3/2024 | 5/3/2024 4:00:04 PM EST |
| 215.00 | 0.32 | 1.18 | 0.80 | 0.00 | 0.00% | 0 | 21 | 0.58 | 0.07 | 0.00 | -0.06 | 5/3/2024 | 5/3/2024 4:00:04 PM EST |
| 220.00 | 0.55 | 1.22 | 0.68 | 0.00 | 0.00% | 0 | 5 | 0.65 | 0.06 | 0.00 | -0.05 | 5/2/2024 | 5/3/2024 4:00:04 PM EST |
| 225.00 | 0.24 | 1.50 | 0.58 | 0.00 | 0.00% | 0 | 2 | 0.65 | 0.04 | 0.00 | -0.04 | 4/29/2024 | 5/3/2024 4:00:04 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 0.00 | 1.80 | % | 0 | 0 | 1.56 | 0.00 | 0.00 | -0.01 | 5/3/2024 4:00:04 PM EST | |||
| 85.00 | 0.00 | 1.50 | % | 0 | 0 | 1.38 | 0.00 | 0.00 | -0.01 | 5/3/2024 4:00:04 PM EST | |||
| 90.00 | 0.00 | 1.50 | % | 0 | 0 | 1.28 | 0.00 | 0.00 | -0.02 | 5/3/2024 4:00:04 PM EST | |||
| 95.00 | 0.00 | 1.50 | % | 0 | 0 | 0.90 | -0.01 | 0.00 | -0.02 | 5/3/2024 4:00:04 PM EST | |||
| 100.00 | 0.05 | 0.45 | % | 0 | 0 | 0.73 | -0.01 | 0.00 | -0.03 | 5/3/2024 4:00:04 PM EST | |||
| 105.00 | 0.08 | 1.50 | % | 0 | 0 | 0.79 | -0.02 | 0.00 | -0.04 | 5/3/2024 4:00:04 PM EST | |||
| 110.00 | 0.13 | 1.50 | 0.61 | 0.00 | 0.00% | 0 | 5 | 0.73 | -0.03 | 0.00 | -0.05 | 4/30/2024 | 5/3/2024 4:00:04 PM EST |
| 115.00 | 0.21 | 1.50 | 0.88 | 0.00 | 0.00% | 0 | 2 | 0.68 | -0.05 | 0.00 | -0.07 | 4/26/2024 | 5/3/2024 4:00:04 PM EST |
| 120.00 | 0.12 | 1.17 | 0.85 | 0.00 | 0.00% | 0 | 13 | 0.60 | -0.07 | 0.00 | -0.08 | 5/3/2024 | 5/3/2024 4:00:04 PM EST |
| 125.00 | 0.25 | 4.65 | 1.30 | 0.00 | 0.00% | 0 | 39 | 0.76 | -0.10 | 0.01 | -0.10 | 5/3/2024 | 5/3/2024 4:00:04 PM EST |
| 130.00 | 0.30 | 2.64 | 1.98 | 0.00 | 0.00% | 0 | 25 | 0.58 | -0.13 | 0.01 | -0.11 | 5/3/2024 | 5/3/2024 4:00:04 PM EST |
| 135.00 | 1.38 | 3.35 | 2.65 | 0.00 | 0.00% | 0 | 45 | 0.58 | -0.17 | 0.01 | -0.13 | 5/3/2024 | 5/3/2024 4:00:04 PM EST |
| 140.00 | 2.26 | 5.35 | 3.60 | 0.00 | 0.00% | 0 | 38 | 0.60 | -0.21 | 0.01 | -0.14 | 5/3/2024 | 5/3/2024 4:00:04 PM EST |
| 145.00 | 3.80 | 6.40 | 5.20 | 0.00 | 0.00% | 0 | 57 | 0.59 | -0.27 | 0.01 | -0.16 | 5/3/2024 | 5/3/2024 4:00:04 PM EST |
| 150.00 | 5.35 | 7.20 | 7.04 | 0.00 | 0.00% | 0 | 14 | 0.55 | -0.33 | 0.01 | -0.16 | 5/3/2024 | 5/3/2024 4:00:04 PM EST |
| 155.00 | 7.40 | 10.60 | 8.84 | 0.00 | 0.00% | 0 | 48 | 0.58 | -0.39 | 0.01 | -0.17 | 5/3/2024 | 5/3/2024 4:00:04 PM EST |
| 160.00 | 9.40 | 13.65 | 11.19 | 0.00 | 0.00% | 0 | 15 | 0.59 | -0.46 | 0.01 | -0.17 | 5/3/2024 | 5/3/2024 4:00:04 PM EST |
| 165.00 | 12.75 | 15.40 | 14.50 | 0.00 | 0.00% | 0 | 11 | 0.57 | -0.54 | 0.01 | -0.17 | 5/3/2024 | 5/3/2024 4:00:04 PM EST |
| 170.00 | 15.70 | 18.00 | 19.30 | 0.00 | 0.00% | 0 | 6 | 0.55 | -0.61 | 0.01 | -0.16 | 4/30/2024 | 5/3/2024 4:00:04 PM EST |
| 175.00 | 18.75 | 22.15 | 22.43 | 0.00 | 0.00% | 0 | 1 | 0.55 | -0.67 | 0.01 | -0.15 | 5/1/2024 | 5/3/2024 4:00:04 PM EST |
| 180.00 | 22.45 | 26.75 | 24.00 | 0.00 | 0.00% | 0 | 5 | 0.57 | -0.72 | 0.01 | -0.14 | 5/3/2024 | 5/3/2024 4:00:04 PM EST |
| 185.00 | 27.95 | 30.55 | 27.97 | 0.00 | 0.00% | 0 | 3 | 0.61 | -0.77 | 0.01 | -0.12 | 5/3/2024 | 5/3/2024 4:00:04 PM EST |
| 190.00 | 32.10 | 35.10 | % | 0 | 0 | 0.61 | -0.81 | 0.01 | -0.11 | 5/3/2024 4:00:04 PM EST | |||
| 195.00 | 35.15 | 39.40 | % | 0 | 0 | 0.56 | -0.85 | 0.01 | -0.10 | 5/3/2024 4:00:04 PM EST | |||
| 200.00 | 41.35 | 42.35 | % | 0 | 0 | 0.76 | -0.87 | 0.01 | -0.09 | 5/3/2024 4:00:04 PM EST | |||
| 205.00 | 44.50 | 48.70 | % | 0 | 0 | 0.75 | -0.90 | 0.01 | -0.07 | 5/3/2024 4:00:04 PM EST | |||
| 210.00 | 49.90 | 53.40 | % | 0 | 0 | 0.84 | -0.92 | 0.01 | -0.07 | 5/3/2024 4:00:04 PM EST | |||
| 215.00 | 53.70 | 58.15 | % | 0 | 0 | 0.86 | -0.93 | 0.00 | -0.06 | 5/3/2024 4:00:04 PM EST | |||
| 220.00 | 58.60 | 63.10 | % | 0 | 0 | 0.90 | -0.94 | 0.00 | -0.05 | 5/3/2024 4:00:04 PM EST | |||
| 225.00 | 63.50 | 68.00 | % | 0 | 0 | 0.94 | -0.96 | 0.00 | -0.04 | 5/3/2024 4:00:04 PM EST |