Options Chain for SNOWFLAKE INC COM SHS (SNOW) - $274.90 as of 11/6/2026 5:06:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 170.00 | 104.70 | 112.60 | 108.65 | % | 0.64 | 0 | 0 | 1.20 | 0.96 | 0.00 | -0.09 | 11/6/2026 3:59:57 PM EST | |||
| 175.00 | 101.10 | 108.00 | 104.55 | % | 0.60 | 0 | 0 | 1.17 | 0.95 | 0.00 | -0.10 | 11/6/2026 3:59:57 PM EST | |||
| 180.00 | 97.35 | 102.80 | 100.08 | % | 0.56 | 0 | 0 | 0.85 | 0.94 | 0.00 | -0.11 | 11/6/2026 3:59:57 PM EST | |||
| 185.00 | 92.80 | 98.20 | 95.50 | % | 0.52 | 0 | 0 | 0.85 | 0.93 | 0.00 | -0.13 | 11/6/2026 3:59:57 PM EST | |||
| 190.00 | 88.05 | 93.70 | 90.88 | % | 0.48 | 0 | 0 | 0.83 | 0.92 | 0.00 | -0.14 | 11/6/2026 3:59:57 PM EST | |||
| 195.00 | 83.65 | 89.35 | 86.50 | % | 0.44 | 0 | 0 | 0.83 | 0.91 | 0.00 | -0.15 | 11/6/2026 3:59:57 PM EST | |||
| 200.00 | 79.55 | 84.80 | 82.18 | % | 0.41 | 0 | 0 | 0.82 | 0.90 | 0.00 | -0.16 | 11/6/2026 3:59:57 PM EST | |||
| 205.00 | 73.70 | 81.40 | 77.55 | % | 0.38 | 0 | 0 | 0.78 | 0.88 | 0.00 | -0.18 | 11/6/2026 3:59:57 PM EST | |||
| 210.00 | 70.95 | 76.45 | 73.70 | % | 0.35 | 0 | 0 | 0.80 | 0.87 | 0.00 | -0.19 | 11/6/2026 3:59:57 PM EST | |||
| 215.00 | 66.40 | 73.15 | 69.78 | % | 0.32 | 0 | 0 | 0.80 | 0.85 | 0.00 | -0.21 | 11/6/2026 3:59:57 PM EST | |||
| 220.00 | 63.10 | 69.45 | 66.28 | % | 0.30 | 0 | 0 | 0.81 | 0.83 | 0.00 | -0.22 | 11/6/2026 3:59:57 PM EST | |||
| 225.00 | 59.75 | 63.50 | 61.63 | % | 0.27 | 0 | 0 | 0.77 | 0.81 | 0.00 | -0.23 | 11/6/2026 3:59:57 PM EST | |||
| 230.00 | 55.90 | 60.05 | 57.98 | % | 0.25 | 0 | 0 | 0.77 | 0.79 | 0.00 | -0.25 | 11/6/2026 3:59:57 PM EST | |||
| 235.00 | 52.30 | 56.40 | 54.35 | % | 0.23 | 0 | 0 | 0.76 | 0.77 | 0.00 | -0.26 | 11/6/2026 3:59:57 PM EST | |||
| 240.00 | 46.65 | 52.50 | 49.58 | % | 0.21 | 0 | 0 | 0.72 | 0.75 | 0.00 | -0.27 | 11/6/2026 3:59:57 PM EST | |||
| 245.00 | 45.30 | 49.30 | 47.30 | % | 0.19 | 0 | 0 | 0.75 | 0.72 | 0.00 | -0.28 | 11/6/2026 3:59:57 PM EST | |||
| 250.00 | 41.40 | 45.50 | 43.45 | 44.70 | % | 0.17 | 2 | 0 | 0.72 | 0.70 | 0.00 | -0.29 | 11/6/2026 | 11/6/2026 3:59:57 PM EST | |
| 255.00 | 39.25 | 43.00 | 41.13 | % | 0.16 | 0 | 0 | 0.74 | 0.68 | 0.00 | -0.30 | 11/6/2026 3:59:57 PM EST | |||
| 260.00 | 36.05 | 39.00 | 37.53 | % | 0.14 | 0 | 0 | 0.72 | 0.65 | 0.01 | -0.31 | 11/6/2026 3:59:57 PM EST | |||
| 265.00 | 33.35 | 37.10 | 35.23 | % | 0.13 | 0 | 0 | 0.73 | 0.62 | 0.01 | -0.31 | 11/6/2026 3:59:57 PM EST | |||
| 270.00 | 30.75 | 33.75 | 32.25 | % | 0.12 | 0 | 0 | 0.71 | 0.60 | 0.01 | -0.31 | 11/6/2026 3:59:57 PM EST | |||
| 275.00 | 28.10 | 31.10 | 29.60 | 29.05 | % | 0.11 | 2 | 0 | 0.71 | 0.57 | 0.01 | -0.32 | 11/6/2026 | 11/6/2026 3:59:57 PM EST | |
| 280.00 | 26.05 | 28.25 | 27.15 | 27.43 | -0.28 | -1.01% | 0.10 | 31 | 61 | 0.70 | 0.54 | 0.01 | -0.32 | 11/6/2026 | 11/6/2026 3:59:57 PM EST |
| 285.00 | 22.55 | 25.95 | 24.25 | % | 0.09 | 0 | 0 | 0.68 | 0.51 | 0.01 | -0.31 | 11/6/2026 3:59:57 PM EST | |||
| 290.00 | 21.00 | 23.90 | 22.45 | 22.35 | -0.21 | -0.94% | 0.08 | 14 | 3 | 0.68 | 0.49 | 0.01 | -0.31 | 11/6/2026 | 11/6/2026 3:59:57 PM EST |
| 295.00 | 18.60 | 22.10 | 20.35 | % | 0.07 | 0 | 0 | 0.68 | 0.46 | 0.01 | -0.31 | 11/6/2026 3:59:57 PM EST | |||
| 300.00 | 17.65 | 19.90 | 18.78 | 18.95 | -1.05 | -5.25% | 0.06 | 2 | 1 | 0.68 | 0.43 | 0.01 | -0.30 | 11/6/2026 | 11/6/2026 3:59:57 PM EST |
| 305.00 | 15.95 | 18.35 | 17.15 | % | 0.06 | 0 | 0 | 0.68 | 0.40 | 0.01 | -0.29 | 11/6/2026 3:59:57 PM EST | |||
| 310.00 | 14.10 | 16.15 | 15.13 | 15.14 | % | 0.05 | 1 | 0 | 0.67 | 0.38 | 0.01 | -0.28 | 11/6/2026 | 11/6/2026 3:59:57 PM EST | |
| 315.00 | 9.60 | 17.70 | 13.65 | % | 0.04 | 0 | 0 | 0.66 | 0.35 | 0.01 | -0.27 | 11/6/2026 3:59:57 PM EST | |||
| 320.00 | 11.30 | 15.25 | 13.28 | 12.00 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.69 | 0.32 | 0.01 | -0.26 | 11/5/2026 | 11/6/2026 3:59:57 PM EST |
| 325.00 | 9.65 | 12.80 | 11.23 | % | 0.03 | 0 | 0 | 0.66 | 0.30 | 0.01 | -0.24 | 11/6/2026 3:59:57 PM EST | |||
| 330.00 | 9.25 | 10.90 | 10.08 | 10.42 | % | 0.03 | 10 | 0 | 0.66 | 0.27 | 0.01 | -0.23 | 11/6/2026 | 11/6/2026 3:59:57 PM EST | |
| 335.00 | 6.15 | 12.90 | 9.53 | % | 0.03 | 0 | 0 | 0.67 | 0.25 | 0.00 | -0.22 | 11/6/2026 3:59:57 PM EST | |||
| 340.00 | 7.30 | 8.95 | 8.13 | % | 0.02 | 0 | 0 | 0.65 | 0.22 | 0.00 | -0.20 | 11/6/2026 3:59:57 PM EST | |||
| 345.00 | 6.10 | 8.15 | 7.13 | % | 0.02 | 0 | 0 | 0.65 | 0.20 | 0.00 | -0.19 | 11/6/2026 3:59:57 PM EST | |||
| 350.00 | 4.90 | 7.00 | 5.95 | 6.30 | % | 0.02 | 2 | 0 | 0.63 | 0.18 | 0.00 | -0.17 | 11/6/2026 | 11/6/2026 3:59:57 PM EST | |
| 355.00 | 2.55 | 6.25 | 4.40 | % | 0.01 | 0 | 0 | 0.59 | 0.16 | 0.00 | -0.16 | 11/6/2026 3:59:57 PM EST | |||
| 360.00 | 1.87 | 6.50 | 4.19 | % | 0.01 | 0 | 0 | 0.59 | 0.14 | 0.00 | -0.14 | 11/6/2026 3:59:57 PM EST | |||
| 365.00 | 2.93 | 8.10 | 5.52 | % | 0.02 | 0 | 0 | 0.68 | 0.13 | 0.00 | -0.14 | 11/6/2026 3:59:57 PM EST | |||
| 370.00 | 2.59 | 7.15 | 4.87 | % | 0.01 | 0 | 0 | 0.67 | 0.11 | 0.00 | -0.12 | 11/6/2026 3:59:57 PM EST | |||
| 375.00 | 0.03 | 7.80 | 3.92 | % | 0.01 | 0 | 0 | 0.56 | 0.10 | 0.00 | -0.11 | 11/6/2026 3:59:57 PM EST | |||
| 380.00 | 2.00 | 5.35 | 3.68 | % | 0.01 | 0 | 0 | 0.66 | 0.09 | 0.00 | -0.10 | 11/6/2026 3:59:57 PM EST | |||
| 385.00 | 0.01 | 7.05 | 3.53 | % | 0.01 | 0 | 0 | 0.56 | 0.08 | 0.00 | -0.09 | 11/6/2026 3:59:57 PM EST | |||
| 390.00 | 0.01 | 6.65 | 3.33 | % | 0.01 | 0 | 0 | 0.57 | 0.07 | 0.00 | -0.08 | 11/6/2026 3:59:57 PM EST | |||
| 395.00 | 0.01 | 5.40 | 2.71 | % | 0.01 | 0 | 0 | 0.56 | 0.06 | 0.00 | -0.08 | 11/6/2026 3:59:57 PM EST | |||
| 400.00 | 1.57 | 2.89 | 2.23 | % | 0.01 | 0 | 0 | 0.65 | 0.06 | 0.00 | -0.07 | 11/6/2026 3:59:57 PM EST | |||
| 405.00 | 0.00 | 4.90 | 2.45 | % | 0.01 | 0 | 0 | 0.83 | 0.05 | 0.00 | -0.06 | 11/6/2026 3:59:57 PM EST | |||
| 410.00 | 0.00 | 4.90 | 2.45 | % | 0.01 | 0 | 0 | 0.85 | 0.04 | 0.00 | -0.06 | 11/6/2026 3:59:57 PM EST | |||
| 415.00 | 0.00 | 4.90 | 2.45 | % | 0.01 | 0 | 0 | 0.86 | 0.04 | 0.00 | -0.05 | 11/6/2026 3:59:57 PM EST | |||
| 420.00 | 0.00 | 4.90 | 2.45 | % | 0.01 | 0 | 0 | 0.88 | 0.03 | 0.00 | -0.05 | 11/6/2026 3:59:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 170.00 | 0.57 | 2.97 | 1.77 | % | 0.01 | 0 | 0 | 0.84 | -0.04 | 0.00 | -0.09 | 11/6/2026 3:59:57 PM EST | |||
| 175.00 | 0.86 | 3.25 | 2.06 | % | 0.01 | 0 | 0 | 0.84 | -0.05 | 0.00 | -0.10 | 11/6/2026 3:59:57 PM EST | |||
| 180.00 | 1.63 | 5.45 | 3.54 | % | 0.02 | 0 | 0 | 0.91 | -0.06 | 0.00 | -0.11 | 11/6/2026 3:59:57 PM EST | |||
| 185.00 | 2.01 | 3.50 | 2.76 | 2.88 | % | 0.01 | 34 | 0 | 0.83 | -0.07 | 0.00 | -0.13 | 11/6/2026 | 11/6/2026 3:59:57 PM EST | |
| 190.00 | 2.43 | 3.75 | 3.09 | 3.40 | % | 0.02 | 2 | 0 | 0.80 | -0.08 | 0.00 | -0.14 | 11/6/2026 | 11/6/2026 3:59:57 PM EST | |
| 195.00 | 3.40 | 4.80 | 4.10 | 3.95 | % | 0.02 | 3 | 0 | 0.83 | -0.09 | 0.00 | -0.15 | 11/6/2026 | 11/6/2026 3:59:57 PM EST | |
| 200.00 | 3.80 | 6.80 | 5.30 | % | 0.03 | 0 | 0 | 0.85 | -0.10 | 0.00 | -0.16 | 11/6/2026 3:59:57 PM EST | |||
| 205.00 | 1.61 | 7.80 | 4.71 | % | 0.02 | 0 | 0 | 0.75 | -0.12 | 0.00 | -0.18 | 11/6/2026 3:59:57 PM EST | |||
| 210.00 | 5.35 | 6.70 | 6.03 | % | 0.03 | 0 | 0 | 0.79 | -0.13 | 0.00 | -0.19 | 11/6/2026 3:59:57 PM EST | |||
| 215.00 | 3.55 | 10.15 | 6.85 | % | 0.03 | 0 | 0 | 0.77 | -0.15 | 0.00 | -0.21 | 11/6/2026 3:59:57 PM EST | |||
| 220.00 | 6.95 | 11.05 | 9.00 | % | 0.04 | 0 | 0 | 0.82 | -0.17 | 0.00 | -0.22 | 11/6/2026 3:59:57 PM EST | |||
| 225.00 | 8.20 | 11.00 | 9.60 | % | 0.04 | 0 | 0 | 0.79 | -0.19 | 0.00 | -0.23 | 11/6/2026 3:59:57 PM EST | |||
| 230.00 | 9.25 | 12.15 | 10.70 | 12.08 | % | 0.05 | 1 | 0 | 0.78 | -0.21 | 0.00 | -0.25 | 11/6/2026 | 11/6/2026 3:59:57 PM EST | |
| 235.00 | 10.50 | 13.50 | 12.00 | % | 0.05 | 0 | 0 | 0.77 | -0.23 | 0.00 | -0.26 | 11/6/2026 3:59:57 PM EST | |||
| 240.00 | 8.75 | 13.85 | 11.30 | 15.18 | % | 0.05 | 1 | 0 | 0.70 | -0.25 | 0.00 | -0.27 | 11/6/2026 | 11/6/2026 3:59:57 PM EST | |
| 245.00 | 13.75 | 17.50 | 15.63 | 14.90 | % | 0.06 | 2 | 0 | 0.78 | -0.28 | 0.00 | -0.28 | 11/6/2026 | 11/6/2026 3:59:57 PM EST | |
| 250.00 | 12.90 | 19.80 | 16.35 | 16.80 | -2.90 | -14.73% | 0.07 | 1 | 2 | 0.74 | -0.30 | 0.00 | -0.29 | 11/6/2026 | 11/6/2026 3:59:57 PM EST |
| 255.00 | 17.20 | 20.35 | 18.78 | % | 0.07 | 0 | 0 | 0.75 | -0.32 | 0.00 | -0.30 | 11/6/2026 3:59:57 PM EST | |||
| 260.00 | 19.50 | 20.95 | 20.23 | 19.92 | -3.23 | -13.96% | 0.08 | 4 | 1 | 0.73 | -0.35 | 0.01 | -0.31 | 11/6/2026 | 11/6/2026 3:59:57 PM EST |
| 265.00 | 21.20 | 24.90 | 23.05 | 22.88 | % | 0.09 | 2 | 0 | 0.74 | -0.38 | 0.01 | -0.31 | 11/6/2026 | 11/6/2026 3:59:57 PM EST | |
| 270.00 | 22.45 | 26.95 | 24.70 | 24.10 | -0.15 | -0.62% | 0.09 | 17 | 12 | 0.72 | -0.40 | 0.01 | -0.31 | 11/6/2026 | 11/6/2026 3:59:57 PM EST |
| 275.00 | 25.65 | 29.30 | 27.48 | 27.85 | -1.39 | -4.76% | 0.10 | 1 | 10 | 0.73 | -0.43 | 0.01 | -0.32 | 11/6/2026 | 11/6/2026 3:59:57 PM EST |
| 280.00 | 28.25 | 30.55 | 29.40 | 29.09 | +0.49 | +1.72% | 0.10 | 3 | 2 | 0.71 | -0.46 | 0.01 | -0.32 | 11/6/2026 | 11/6/2026 3:59:57 PM EST |
| 285.00 | 29.75 | 34.30 | 32.03 | 34.95 | % | 0.11 | 5 | 0 | 0.70 | -0.49 | 0.01 | -0.31 | 11/6/2026 | 11/6/2026 3:59:57 PM EST | |
| 290.00 | 33.75 | 36.10 | 34.93 | 34.58 | +0.95 | +2.83% | 0.12 | 4 | 2 | 0.70 | -0.51 | 0.01 | -0.31 | 11/6/2026 | 11/6/2026 3:59:57 PM EST |
| 295.00 | 36.65 | 38.95 | 37.80 | 40.58 | -1.94 | -4.57% | 0.13 | 59 | 1 | 0.69 | -0.54 | 0.01 | -0.31 | 11/6/2026 | 11/6/2026 3:59:57 PM EST |
| 300.00 | 39.65 | 43.00 | 41.33 | % | 0.14 | 0 | 0 | 0.70 | -0.57 | 0.01 | -0.30 | 11/6/2026 3:59:57 PM EST | |||
| 305.00 | 42.60 | 45.75 | 44.18 | % | 0.14 | 0 | 0 | 0.69 | -0.60 | 0.01 | -0.29 | 11/6/2026 3:59:57 PM EST | |||
| 310.00 | 46.15 | 48.95 | 47.55 | 51.56 | % | 0.15 | 3 | 0 | 0.69 | -0.62 | 0.01 | -0.28 | 11/6/2026 | 11/6/2026 3:59:57 PM EST | |
| 315.00 | 49.80 | 53.20 | 51.50 | 50.91 | % | 0.16 | 3 | 0 | 0.70 | -0.65 | 0.01 | -0.27 | 11/6/2026 | 11/6/2026 3:59:57 PM EST | |
| 320.00 | 53.25 | 58.75 | 56.00 | 54.60 | -3.38 | -5.83% | 0.17 | 2 | 3 | 0.72 | -0.68 | 0.01 | -0.26 | 11/6/2026 | 11/6/2026 3:59:57 PM EST |
| 325.00 | 57.45 | 61.05 | 59.25 | 58.35 | % | 0.18 | 2 | 0 | 0.71 | -0.70 | 0.01 | -0.24 | 11/6/2026 | 11/6/2026 3:59:57 PM EST | |
| 330.00 | 60.65 | 64.10 | 62.38 | 62.20 | -4.70 | -7.03% | 0.19 | 2 | 1 | 0.68 | -0.73 | 0.01 | -0.23 | 11/6/2026 | 11/6/2026 3:59:57 PM EST |
| 335.00 | 64.35 | 69.40 | 66.88 | % | 0.20 | 0 | 0 | 0.70 | -0.75 | 0.00 | -0.22 | 11/6/2026 3:59:57 PM EST | |||
| 340.00 | 67.95 | 73.50 | 70.73 | 70.93 | % | 0.21 | 2 | 0 | 0.69 | -0.78 | 0.00 | -0.20 | 11/6/2026 | 11/6/2026 3:59:57 PM EST | |
| 345.00 | 71.75 | 77.65 | 74.70 | % | 0.22 | 0 | 0 | 0.68 | -0.80 | 0.00 | -0.19 | 11/6/2026 3:59:57 PM EST | |||
| 350.00 | 76.15 | 81.65 | 78.90 | % | 0.23 | 0 | 0 | 0.68 | -0.82 | 0.00 | -0.17 | 11/6/2026 3:59:57 PM EST | |||
| 355.00 | 79.95 | 86.15 | 83.05 | % | 0.23 | 0 | 0 | 0.66 | -0.84 | 0.00 | -0.16 | 11/6/2026 3:59:57 PM EST | |||
| 360.00 | 84.60 | 91.55 | 88.08 | % | 0.24 | 0 | 0 | 0.68 | -0.86 | 0.00 | -0.14 | 11/6/2026 3:59:57 PM EST | |||
| 365.00 | 88.20 | 96.05 | 92.13 | % | 0.25 | 0 | 0 | 0.82 | -0.87 | 0.00 | -0.14 | 11/6/2026 3:59:57 PM EST | |||
| 370.00 | 92.75 | 100.60 | 96.68 | % | 0.26 | 0 | 0 | 0.83 | -0.89 | 0.00 | -0.12 | 11/6/2026 3:59:57 PM EST | |||
| 375.00 | 97.35 | 104.30 | 100.83 | % | 0.27 | 0 | 0 | 0.80 | -0.90 | 0.00 | -0.11 | 11/6/2026 3:59:57 PM EST | |||
| 380.00 | 102.00 | 109.80 | 105.90 | % | 0.28 | 0 | 0 | 0.85 | -0.91 | 0.00 | -0.10 | 11/6/2026 3:59:57 PM EST | |||
| 385.00 | 107.50 | 114.45 | 110.98 | % | 0.29 | 0 | 0 | 0.86 | -0.92 | 0.00 | -0.09 | 11/6/2026 3:59:57 PM EST | |||
| 390.00 | 111.40 | 119.20 | 115.30 | % | 0.30 | 0 | 0 | 0.87 | -0.93 | 0.00 | -0.08 | 11/6/2026 3:59:57 PM EST | |||
| 395.00 | 116.20 | 123.95 | 120.08 | % | 0.30 | 0 | 0 | 0.88 | -0.94 | 0.00 | -0.08 | 11/6/2026 3:59:57 PM EST | |||
| 400.00 | 121.00 | 128.75 | 124.88 | % | 0.31 | 0 | 0 | 0.90 | -0.94 | 0.00 | -0.07 | 11/6/2026 3:59:57 PM EST | |||
| 405.00 | 126.35 | 132.55 | 129.45 | % | 0.32 | 0 | 0 | 0.81 | -0.95 | 0.00 | -0.06 | 11/6/2026 3:59:57 PM EST | |||
| 410.00 | 130.65 | 137.40 | 134.03 | % | 0.33 | 0 | 0 | 0.82 | -0.96 | 0.00 | -0.06 | 11/6/2026 3:59:57 PM EST | |||
| 415.00 | 135.55 | 143.25 | 139.40 | % | 0.34 | 0 | 0 | 0.90 | -0.96 | 0.00 | -0.05 | 11/6/2026 3:59:57 PM EST | |||
| 420.00 | 140.45 | 148.15 | 144.30 | % | 0.34 | 0 | 0 | 0.91 | -0.97 | 0.00 | -0.05 | 11/6/2026 3:59:57 PM EST |