Options Chain for SNOWFLAKE INC COM SHS (SNOW) - $223.79 as of 1/9/2026 1:53:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 135.00 | 81.55 | 88.85 | 85.20 | % | 0.63 | 0 | 0 | 1.13 | 1.00 | 0.00 | -0.02 | 1/9/2026 3:59:53 PM EST | |||
| 140.00 | 76.55 | 83.95 | 80.25 | % | 0.57 | 0 | 0 | 1.07 | 0.99 | 0.00 | -0.02 | 1/9/2026 3:59:53 PM EST | |||
| 145.00 | 71.60 | 79.05 | 75.33 | % | 0.52 | 0 | 0 | 1.01 | 0.99 | 0.00 | -0.03 | 1/9/2026 3:59:53 PM EST | |||
| 150.00 | 66.65 | 74.20 | 70.43 | % | 0.47 | 0 | 0 | 0.96 | 0.98 | 0.00 | -0.03 | 1/9/2026 3:59:53 PM EST | |||
| 155.00 | 61.70 | 69.30 | 65.50 | % | 0.42 | 0 | 0 | 0.90 | 0.97 | 0.00 | -0.04 | 1/9/2026 3:59:53 PM EST | |||
| 160.00 | 57.25 | 64.50 | 60.88 | % | 0.38 | 0 | 0 | 0.85 | 0.96 | 0.00 | -0.05 | 1/9/2026 3:59:53 PM EST | |||
| 165.00 | 53.20 | 59.90 | 56.55 | % | 0.34 | 0 | 0 | 0.82 | 0.95 | 0.00 | -0.06 | 1/9/2026 3:59:53 PM EST | |||
| 170.00 | 49.20 | 55.15 | 52.18 | % | 0.31 | 0 | 0 | 0.77 | 0.93 | 0.00 | -0.07 | 1/9/2026 3:59:53 PM EST | |||
| 175.00 | 45.00 | 50.65 | 47.83 | % | 0.27 | 0 | 0 | 0.54 | 0.90 | 0.00 | -0.09 | 1/9/2026 3:59:53 PM EST | |||
| 180.00 | 38.75 | 45.90 | 42.33 | % | 0.24 | 0 | 0 | 0.69 | 0.87 | 0.00 | -0.10 | 1/9/2026 3:59:53 PM EST | |||
| 185.00 | 36.35 | 41.80 | 39.08 | % | 0.21 | 0 | 0 | 0.53 | 0.84 | 0.01 | -0.11 | 1/9/2026 3:59:53 PM EST | |||
| 190.00 | 31.15 | 37.85 | 34.50 | 40.47 | 0.00 | 0.00% | 0.18 | 0 | 1 | 0.49 | 0.81 | 0.01 | -0.13 | 1/8/2026 | 1/9/2026 3:59:53 PM EST |
| 195.00 | 28.20 | 34.15 | 31.18 | 33.00 | -2.80 | -7.83% | 0.16 | 8 | 1 | 0.52 | 0.77 | 0.01 | -0.14 | 1/9/2026 | 1/9/2026 3:59:53 PM EST |
| 200.00 | 23.80 | 29.70 | 26.75 | % | 0.13 | 0 | 0 | 0.48 | 0.73 | 0.01 | -0.15 | 1/9/2026 3:59:53 PM EST | |||
| 205.00 | 20.15 | 26.80 | 23.48 | 28.34 | 0.00 | 0.00% | 0.11 | 0 | 3 | 0.48 | 0.68 | 0.01 | -0.16 | 1/8/2026 | 1/9/2026 3:59:53 PM EST |
| 210.00 | 19.00 | 21.70 | 20.35 | 20.40 | -5.17 | -20.22% | 0.10 | 1 | 1 | 0.47 | 0.64 | 0.01 | -0.16 | 1/9/2026 | 1/9/2026 3:59:53 PM EST |
| 215.00 | 14.15 | 19.80 | 16.98 | 20.37 | -1.40 | -6.44% | 0.08 | 1 | 6 | 0.45 | 0.59 | 0.01 | -0.16 | 1/9/2026 | 1/9/2026 3:59:53 PM EST |
| 220.00 | 12.35 | 17.85 | 15.10 | 15.25 | -4.46 | -22.63% | 0.07 | 70 | 4 | 0.47 | 0.54 | 0.01 | -0.17 | 1/9/2026 | 1/9/2026 3:59:53 PM EST |
| 225.00 | 9.40 | 15.85 | 12.63 | 16.77 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.46 | 0.48 | 0.01 | -0.16 | 1/8/2026 | 1/9/2026 3:59:53 PM EST |
| 230.00 | 8.65 | 15.00 | 11.83 | 14.41 | 0.00 | 0.00% | 0.05 | 0 | 4 | 0.49 | 0.43 | 0.01 | -0.16 | 1/8/2026 | 1/9/2026 3:59:53 PM EST |
| 235.00 | 7.15 | 10.70 | 8.93 | 10.00 | -1.51 | -13.12% | 0.04 | 3 | 2 | 0.46 | 0.38 | 0.01 | -0.15 | 1/9/2026 | 1/9/2026 3:59:53 PM EST |
| 240.00 | 4.45 | 11.60 | 8.03 | 9.55 | -0.74 | -7.20% | 0.03 | 1 | 6 | 0.47 | 0.33 | 0.01 | -0.14 | 1/9/2026 | 1/9/2026 3:59:53 PM EST |
| 245.00 | 3.55 | 9.05 | 6.30 | 6.82 | -1.51 | -18.13% | 0.03 | 18 | 6 | 0.46 | 0.28 | 0.01 | -0.13 | 1/9/2026 | 1/9/2026 3:59:53 PM EST |
| 250.00 | 3.00 | 6.30 | 4.65 | 6.17 | -1.03 | -14.31% | 0.02 | 1 | 2 | 0.41 | 0.23 | 0.01 | -0.11 | 1/9/2026 | 1/9/2026 3:59:53 PM EST |
| 255.00 | 1.07 | 6.60 | 3.84 | 4.60 | -1.59 | -25.69% | 0.02 | 2 | 2 | 0.42 | 0.20 | 0.01 | -0.10 | 1/9/2026 | 1/9/2026 3:59:53 PM EST |
| 260.00 | 2.19 | 6.70 | 4.45 | 3.70 | -1.12 | -23.24% | 0.02 | 2 | 2 | 0.49 | 0.16 | 0.01 | -0.09 | 1/9/2026 | 1/9/2026 3:59:53 PM EST |
| 265.00 | 0.02 | 6.95 | 3.49 | % | 0.01 | 0 | 0 | 0.41 | 0.13 | 0.01 | -0.08 | 1/9/2026 3:59:53 PM EST | |||
| 270.00 | 0.50 | 4.65 | 2.58 | 2.29 | % | 0.01 | 12 | 0 | 0.45 | 0.10 | 0.01 | -0.06 | 1/9/2026 | 1/9/2026 3:59:53 PM EST | |
| 275.00 | 0.76 | 3.95 | 2.36 | 2.04 | -1.61 | -44.11% | 0.01 | 11 | 1 | 0.48 | 0.08 | 0.00 | -0.05 | 1/9/2026 | 1/9/2026 3:59:53 PM EST |
| 280.00 | 0.33 | 5.15 | 2.74 | 1.75 | % | 0.01 | 30 | 0 | 0.50 | 0.07 | 0.00 | -0.05 | 1/9/2026 | 1/9/2026 3:59:53 PM EST | |
| 285.00 | 0.63 | 5.00 | 2.82 | % | 0.01 | 0 | 0 | 0.55 | 0.05 | 0.00 | -0.04 | 1/9/2026 3:59:53 PM EST | |||
| 290.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 0.71 | 0.04 | 0.00 | -0.03 | 1/9/2026 3:59:53 PM EST | |||
| 295.00 | 0.50 | 5.00 | 2.75 | % | 0.01 | 0 | 0 | 0.59 | 0.03 | 0.00 | -0.03 | 1/9/2026 3:59:53 PM EST | |||
| 300.00 | 0.00 | 4.75 | 2.38 | 1.35 | % | 0.01 | 2 | 0 | 0.76 | 0.03 | 0.00 | -0.02 | 1/9/2026 | 1/9/2026 3:59:53 PM EST | |
| 305.00 | 0.00 | 4.70 | 2.35 | % | 0.01 | 0 | 0 | 0.78 | 0.02 | 0.00 | -0.02 | 1/9/2026 3:59:53 PM EST | |||
| 310.00 | 0.00 | 4.60 | 2.30 | % | 0.01 | 0 | 0 | 0.80 | 0.02 | 0.00 | -0.01 | 1/9/2026 3:59:53 PM EST | |||
| 315.00 | 0.00 | 4.55 | 2.28 | % | 0.01 | 0 | 0 | 0.83 | 0.01 | 0.00 | -0.01 | 1/9/2026 3:59:53 PM EST | |||
| 320.00 | 0.00 | 4.55 | 2.28 | % | 0.01 | 0 | 0 | 0.85 | 0.01 | 0.00 | -0.01 | 1/9/2026 3:59:53 PM EST | |||
| 325.00 | 0.00 | 4.50 | 2.25 | % | 0.01 | 0 | 0 | 0.87 | 0.01 | 0.00 | -0.01 | 1/9/2026 3:59:53 PM EST | |||
| 330.00 | 0.00 | 4.45 | 2.23 | % | 0.01 | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 1/9/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 135.00 | 0.00 | 4.35 | 2.18 | % | 0.02 | 0 | 0 | 1.15 | 0.00 | 0.00 | -0.02 | 1/9/2026 3:59:53 PM EST | |||
| 140.00 | 0.00 | 4.35 | 2.18 | % | 0.02 | 0 | 0 | 1.08 | -0.01 | 0.00 | -0.02 | 1/9/2026 3:59:53 PM EST | |||
| 145.00 | 0.00 | 4.40 | 2.20 | % | 0.02 | 0 | 0 | 1.02 | -0.01 | 0.00 | -0.03 | 1/9/2026 3:59:53 PM EST | |||
| 150.00 | 0.00 | 4.50 | 2.25 | % | 0.01 | 0 | 0 | 0.97 | -0.02 | 0.00 | -0.03 | 1/9/2026 3:59:53 PM EST | |||
| 155.00 | 0.00 | 4.65 | 2.33 | % | 0.02 | 0 | 0 | 0.91 | -0.03 | 0.00 | -0.04 | 1/9/2026 3:59:53 PM EST | |||
| 160.00 | 0.00 | 1.60 | 0.80 | % | 0.01 | 0 | 0 | 0.63 | -0.04 | 0.00 | -0.05 | 1/9/2026 3:59:53 PM EST | |||
| 165.00 | 0.00 | 2.38 | 1.19 | % | 0.01 | 0 | 0 | 0.80 | -0.05 | 0.00 | -0.06 | 1/9/2026 3:59:53 PM EST | |||
| 170.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 0.74 | -0.07 | 0.00 | -0.07 | 1/9/2026 3:59:53 PM EST | |||
| 175.00 | 0.01 | 4.80 | 2.41 | 1.87 | % | 0.01 | 1 | 0 | 0.45 | -0.10 | 0.00 | -0.09 | 1/9/2026 | 1/9/2026 3:59:53 PM EST | |
| 180.00 | 0.86 | 6.60 | 3.73 | 2.40 | % | 0.02 | 2 | 0 | 0.54 | -0.13 | 0.00 | -0.10 | 1/9/2026 | 1/9/2026 3:59:53 PM EST | |
| 185.00 | 1.14 | 5.75 | 3.45 | 2.95 | +0.54 | +22.41% | 0.02 | 2 | 2 | 0.49 | -0.16 | 0.01 | -0.11 | 1/9/2026 | 1/9/2026 3:59:53 PM EST |
| 190.00 | 2.15 | 5.00 | 3.58 | 3.65 | % | 0.02 | 1 | 0 | 0.45 | -0.19 | 0.01 | -0.13 | 1/9/2026 | 1/9/2026 3:59:53 PM EST | |
| 195.00 | 4.05 | 5.85 | 4.95 | 5.21 | +0.71 | +15.78% | 0.03 | 11 | 1 | 0.46 | -0.23 | 0.01 | -0.14 | 1/9/2026 | 1/9/2026 3:59:53 PM EST |
| 200.00 | 3.15 | 8.90 | 6.03 | 6.25 | +1.19 | +23.52% | 0.03 | 7 | 182 | 0.44 | -0.27 | 0.01 | -0.15 | 1/9/2026 | 1/9/2026 3:59:53 PM EST |
| 205.00 | 4.30 | 11.30 | 7.80 | 5.10 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.45 | -0.32 | 0.01 | -0.16 | 1/8/2026 | 1/9/2026 3:59:53 PM EST |
| 210.00 | 6.35 | 13.80 | 10.08 | 9.50 | +3.10 | +48.44% | 0.05 | 2 | 1 | 0.46 | -0.36 | 0.01 | -0.16 | 1/9/2026 | 1/9/2026 3:59:53 PM EST |
| 215.00 | 8.70 | 15.80 | 12.25 | % | 0.06 | 0 | 0 | 0.46 | -0.41 | 0.01 | -0.16 | 1/9/2026 3:59:53 PM EST | |||
| 220.00 | 13.15 | 19.20 | 16.18 | 14.50 | +1.75 | +13.73% | 0.07 | 3 | 5 | 0.51 | -0.46 | 0.01 | -0.17 | 1/9/2026 | 1/9/2026 3:59:53 PM EST |
| 225.00 | 13.85 | 21.85 | 17.85 | 17.50 | % | 0.08 | 51 | 0 | 0.47 | -0.52 | 0.01 | -0.16 | 1/9/2026 | 1/9/2026 3:59:53 PM EST | |
| 230.00 | 16.80 | 24.00 | 20.40 | % | 0.09 | 0 | 0 | 0.46 | -0.57 | 0.01 | -0.16 | 1/9/2026 3:59:53 PM EST | |||
| 235.00 | 20.00 | 27.75 | 23.88 | % | 0.10 | 0 | 0 | 0.46 | -0.62 | 0.01 | -0.15 | 1/9/2026 3:59:53 PM EST | |||
| 240.00 | 23.40 | 30.75 | 27.08 | 17.69 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.45 | -0.67 | 0.01 | -0.14 | 1/8/2026 | 1/9/2026 3:59:53 PM EST |
| 245.00 | 27.00 | 34.30 | 30.65 | % | 0.13 | 0 | 0 | 0.43 | -0.72 | 0.01 | -0.13 | 1/9/2026 3:59:53 PM EST | |||
| 250.00 | 30.85 | 37.80 | 34.33 | % | 0.14 | 0 | 0 | 0.57 | -0.77 | 0.01 | -0.11 | 1/9/2026 3:59:53 PM EST | |||
| 255.00 | 35.00 | 42.70 | 38.85 | % | 0.15 | 0 | 0 | 0.61 | -0.80 | 0.01 | -0.10 | 1/9/2026 3:59:53 PM EST | |||
| 260.00 | 39.15 | 45.30 | 42.23 | % | 0.16 | 0 | 0 | 0.55 | -0.84 | 0.01 | -0.09 | 1/9/2026 3:59:53 PM EST | |||
| 265.00 | 43.55 | 49.25 | 46.40 | % | 0.18 | 0 | 0 | 0.54 | -0.87 | 0.01 | -0.08 | 1/9/2026 3:59:53 PM EST | |||
| 270.00 | 48.05 | 53.70 | 50.88 | % | 0.19 | 0 | 0 | 0.55 | -0.90 | 0.01 | -0.06 | 1/9/2026 3:59:53 PM EST | |||
| 275.00 | 52.65 | 60.40 | 56.53 | % | 0.21 | 0 | 0 | 0.66 | -0.92 | 0.00 | -0.05 | 1/9/2026 3:59:53 PM EST | |||
| 280.00 | 57.40 | 65.20 | 61.30 | % | 0.22 | 0 | 0 | 0.69 | -0.93 | 0.00 | -0.05 | 1/9/2026 3:59:53 PM EST | |||
| 285.00 | 62.20 | 68.90 | 65.55 | % | 0.23 | 0 | 0 | 0.65 | -0.95 | 0.00 | -0.04 | 1/9/2026 3:59:53 PM EST | |||
| 290.00 | 67.10 | 74.85 | 70.98 | % | 0.24 | 0 | 0 | 0.72 | -0.96 | 0.00 | -0.03 | 1/9/2026 3:59:53 PM EST | |||
| 295.00 | 72.00 | 78.85 | 75.43 | % | 0.26 | 0 | 0 | 0.71 | -0.97 | 0.00 | -0.03 | 1/9/2026 3:59:53 PM EST | |||
| 300.00 | 76.95 | 83.70 | 80.33 | % | 0.27 | 0 | 0 | 0.71 | -0.97 | 0.00 | -0.02 | 1/9/2026 3:59:53 PM EST | |||
| 305.00 | 81.95 | 88.85 | 85.40 | % | 0.28 | 0 | 0 | 0.74 | -0.98 | 0.00 | -0.02 | 1/9/2026 3:59:53 PM EST | |||
| 310.00 | 86.95 | 93.80 | 90.38 | % | 0.29 | 0 | 0 | 0.77 | -0.98 | 0.00 | -0.01 | 1/9/2026 3:59:53 PM EST | |||
| 315.00 | 91.95 | 99.30 | 95.63 | % | 0.30 | 0 | 0 | 0.82 | -0.99 | 0.00 | -0.01 | 1/9/2026 3:59:53 PM EST | |||
| 320.00 | 96.95 | 104.25 | 100.60 | % | 0.31 | 0 | 0 | 0.84 | -0.99 | 0.00 | -0.01 | 1/9/2026 3:59:53 PM EST | |||
| 325.00 | 101.95 | 109.25 | 105.60 | % | 0.32 | 0 | 0 | 0.86 | -0.99 | 0.00 | -0.01 | 1/9/2026 3:59:53 PM EST | |||
| 330.00 | 106.95 | 113.80 | 110.38 | % | 0.33 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 1/9/2026 3:59:53 PM EST |