Options Chain for SNOWFLAKE INC COM SHS (SNOW) - $156.71 as of 2/6/2026 9:54:13 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 80.15 | 88.70 | 84.43 | 82.70 | % | 0.99 | 20 | 0 | 1.63 | 0.99 | 0.00 | -0.02 | 2/6/2026 | 2/6/2026 3:59:58 PM EST | |
| 90.00 | 75.30 | 83.70 | 79.50 | % | 0.88 | 0 | 0 | 1.55 | 0.99 | 0.00 | -0.03 | 2/6/2026 3:59:58 PM EST | |||
| 95.00 | 70.45 | 78.90 | 74.68 | 68.65 | 0.00 | 0.00% | 0.79 | 0 | 10 | 1.45 | 0.98 | 0.00 | -0.04 | 2/5/2026 | 2/6/2026 3:59:58 PM EST |
| 100.00 | 67.10 | 73.65 | 70.38 | 68.15 | +5.75 | +9.22% | 0.70 | 24 | 47 | 1.33 | 0.97 | 0.00 | -0.05 | 2/6/2026 | 2/6/2026 3:59:58 PM EST |
| 105.00 | 60.85 | 68.95 | 64.90 | 66.65 | % | 0.62 | 42 | 0 | 1.26 | 0.95 | 0.00 | -0.06 | 2/6/2026 | 2/6/2026 3:59:58 PM EST | |
| 110.00 | 57.70 | 64.20 | 60.95 | 53.25 | 0.00 | 0.00% | 0.55 | 0 | 32 | 1.16 | 0.93 | 0.00 | -0.09 | 2/5/2026 | 2/6/2026 3:59:58 PM EST |
| 115.00 | 52.20 | 59.10 | 55.65 | 54.50 | +3.90 | +7.71% | 0.48 | 10 | 41 | 1.06 | 0.91 | 0.00 | -0.10 | 2/6/2026 | 2/6/2026 3:59:58 PM EST |
| 120.00 | 49.30 | 54.50 | 51.90 | 52.85 | % | 0.43 | 10 | 0 | 1.00 | 0.90 | 0.00 | -0.12 | 2/6/2026 | 2/6/2026 3:59:58 PM EST | |
| 125.00 | 44.35 | 50.20 | 47.28 | % | 0.38 | 0 | 0 | 0.97 | 0.87 | 0.00 | -0.13 | 2/6/2026 3:59:58 PM EST | |||
| 130.00 | 40.15 | 46.10 | 43.13 | % | 0.33 | 0 | 0 | 0.68 | 0.85 | 0.00 | -0.14 | 2/6/2026 3:59:58 PM EST | |||
| 135.00 | 36.05 | 42.05 | 39.05 | % | 0.29 | 0 | 0 | 0.70 | 0.83 | 0.01 | -0.15 | 2/6/2026 3:59:58 PM EST | |||
| 140.00 | 30.95 | 38.75 | 34.85 | % | 0.25 | 0 | 0 | 0.67 | 0.80 | 0.01 | -0.15 | 2/6/2026 3:59:58 PM EST | |||
| 145.00 | 29.60 | 33.30 | 31.45 | 31.95 | % | 0.22 | 2 | 0 | 0.70 | 0.76 | 0.01 | -0.17 | 2/6/2026 | 2/6/2026 3:59:58 PM EST | |
| 150.00 | 25.35 | 31.05 | 28.20 | % | 0.19 | 0 | 0 | 0.71 | 0.72 | 0.01 | -0.17 | 2/6/2026 3:59:58 PM EST | |||
| 155.00 | 23.20 | 27.80 | 25.50 | 21.15 | 0.00 | 0.00% | 0.16 | 0 | 5 | 0.72 | 0.68 | 0.01 | -0.18 | 2/5/2026 | 2/6/2026 3:59:58 PM EST |
| 160.00 | 18.70 | 25.40 | 22.05 | 14.72 | 0.00 | 0.00% | 0.14 | 0 | 2 | 0.70 | 0.64 | 0.01 | -0.19 | 2/5/2026 | 2/6/2026 3:59:58 PM EST |
| 165.00 | 17.70 | 19.55 | 18.63 | 19.00 | % | 0.11 | 2 | 0 | 0.66 | 0.60 | 0.01 | -0.19 | 2/6/2026 | 2/6/2026 3:59:58 PM EST | |
| 170.00 | 15.10 | 19.45 | 17.28 | 15.75 | % | 0.10 | 2 | 0 | 0.70 | 0.55 | 0.01 | -0.19 | 2/6/2026 | 2/6/2026 3:59:58 PM EST | |
| 175.00 | 11.20 | 17.65 | 14.43 | % | 0.08 | 0 | 0 | 0.67 | 0.50 | 0.01 | -0.19 | 2/6/2026 3:59:58 PM EST | |||
| 180.00 | 8.90 | 15.00 | 11.95 | 12.00 | +2.05 | +20.61% | 0.07 | 5 | 1 | 0.65 | 0.46 | 0.01 | -0.18 | 2/6/2026 | 2/6/2026 3:59:58 PM EST |
| 185.00 | 9.00 | 13.70 | 11.35 | 9.10 | % | 0.06 | 1 | 0 | 0.69 | 0.41 | 0.01 | -0.18 | 2/6/2026 | 2/6/2026 3:59:58 PM EST | |
| 190.00 | 7.35 | 12.35 | 9.85 | 8.87 | +1.56 | +21.35% | 0.05 | 4 | 1 | 0.69 | 0.37 | 0.01 | -0.17 | 2/6/2026 | 2/6/2026 3:59:58 PM EST |
| 195.00 | 3.10 | 10.75 | 6.93 | 6.35 | % | 0.04 | 1 | 0 | 0.61 | 0.32 | 0.01 | -0.15 | 2/6/2026 | 2/6/2026 3:59:58 PM EST | |
| 200.00 | 5.35 | 8.30 | 6.83 | 5.50 | % | 0.03 | 8 | 0 | 0.67 | 0.28 | 0.01 | -0.14 | 2/6/2026 | 2/6/2026 3:59:58 PM EST | |
| 205.00 | 2.67 | 8.80 | 5.74 | % | 0.03 | 0 | 0 | 0.66 | 0.24 | 0.01 | -0.13 | 2/6/2026 3:59:58 PM EST | |||
| 210.00 | 2.78 | 4.70 | 3.74 | 4.20 | 0.00 | 0.00% | 0.02 | 0 | 15 | 0.60 | 0.20 | 0.01 | -0.11 | 2/5/2026 | 2/6/2026 3:59:58 PM EST |
| 215.00 | 1.83 | 4.50 | 3.17 | % | 0.01 | 0 | 0 | 0.60 | 0.16 | 0.01 | -0.10 | 2/6/2026 3:59:58 PM EST | |||
| 220.00 | 1.78 | 4.10 | 2.94 | 3.25 | % | 0.01 | 5 | 0 | 0.63 | 0.14 | 0.01 | -0.08 | 2/6/2026 | 2/6/2026 3:59:58 PM EST | |
| 225.00 | 1.45 | 3.40 | 2.43 | % | 0.01 | 0 | 0 | 0.62 | 0.11 | 0.01 | -0.07 | 2/6/2026 3:59:58 PM EST | |||
| 230.00 | 0.02 | 3.15 | 1.59 | 2.40 | % | 0.01 | 8 | 0 | 0.51 | 0.07 | 0.00 | -0.05 | 2/6/2026 | 2/6/2026 3:59:58 PM EST | |
| 235.00 | 0.01 | 4.65 | 2.33 | % | 0.01 | 0 | 0 | 0.57 | 0.06 | 0.00 | -0.04 | 2/6/2026 3:59:58 PM EST | |||
| 240.00 | 0.01 | 4.25 | 2.13 | % | 0.01 | 0 | 0 | 0.59 | 0.05 | 0.00 | -0.04 | 2/6/2026 3:59:58 PM EST | |||
| 245.00 | 0.01 | 3.95 | 1.98 | % | 0.01 | 0 | 0 | 0.60 | 0.04 | 0.00 | -0.03 | 2/6/2026 3:59:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 0.00 | 4.80 | 2.40 | % | 0.03 | 0 | 0 | 1.69 | -0.01 | 0.00 | -0.02 | 2/6/2026 3:59:58 PM EST | |||
| 90.00 | 0.00 | 4.80 | 2.40 | % | 0.03 | 0 | 0 | 1.58 | -0.01 | 0.00 | -0.03 | 2/6/2026 3:59:58 PM EST | |||
| 95.00 | 0.00 | 4.80 | 2.40 | % | 0.03 | 0 | 0 | 1.47 | -0.02 | 0.00 | -0.04 | 2/6/2026 3:59:58 PM EST | |||
| 100.00 | 0.00 | 1.96 | 0.98 | 0.89 | % | 0.01 | 22 | 0 | 1.06 | -0.03 | 0.00 | -0.05 | 2/6/2026 | 2/6/2026 3:59:58 PM EST | |
| 105.00 | 0.00 | 2.49 | 1.25 | 1.12 | % | 0.01 | 30 | 0 | 1.04 | -0.05 | 0.00 | -0.06 | 2/6/2026 | 2/6/2026 3:59:58 PM EST | |
| 110.00 | 0.01 | 3.60 | 1.81 | % | 0.02 | 0 | 0 | 0.74 | -0.07 | 0.00 | -0.09 | 2/6/2026 3:59:58 PM EST | |||
| 115.00 | 0.01 | 4.10 | 2.06 | % | 0.02 | 0 | 0 | 0.70 | -0.09 | 0.00 | -0.10 | 2/6/2026 3:59:58 PM EST | |||
| 120.00 | 0.03 | 4.75 | 2.39 | % | 0.02 | 0 | 0 | 0.69 | -0.10 | 0.00 | -0.12 | 2/6/2026 3:59:58 PM EST | |||
| 125.00 | 0.02 | 5.55 | 2.79 | % | 0.02 | 0 | 0 | 0.65 | -0.13 | 0.00 | -0.13 | 2/6/2026 3:59:58 PM EST | |||
| 130.00 | 0.21 | 6.50 | 3.36 | % | 0.03 | 0 | 0 | 0.67 | -0.15 | 0.00 | -0.14 | 2/6/2026 3:59:58 PM EST | |||
| 135.00 | 0.92 | 7.65 | 4.29 | % | 0.03 | 0 | 0 | 0.69 | -0.17 | 0.01 | -0.15 | 2/6/2026 3:59:58 PM EST | |||
| 140.00 | 4.40 | 8.85 | 6.63 | 5.60 | % | 0.05 | 1 | 0 | 0.79 | -0.20 | 0.01 | -0.15 | 2/6/2026 | 2/6/2026 3:59:58 PM EST | |
| 145.00 | 3.70 | 10.40 | 7.05 | % | 0.05 | 0 | 0 | 0.72 | -0.24 | 0.01 | -0.17 | 2/6/2026 3:59:58 PM EST | |||
| 150.00 | 5.70 | 12.05 | 8.88 | 8.88 | -3.31 | -27.16% | 0.06 | 1 | 6 | 0.73 | -0.28 | 0.01 | -0.17 | 2/6/2026 | 2/6/2026 3:59:58 PM EST |
| 155.00 | 7.45 | 13.65 | 10.55 | % | 0.07 | 0 | 0 | 0.72 | -0.32 | 0.01 | -0.18 | 2/6/2026 3:59:58 PM EST | |||
| 160.00 | 7.95 | 16.05 | 12.00 | 14.03 | % | 0.07 | 1 | 0 | 0.69 | -0.36 | 0.01 | -0.19 | 2/6/2026 | 2/6/2026 3:59:58 PM EST | |
| 165.00 | 11.80 | 18.05 | 14.93 | 16.37 | -3.18 | -16.27% | 0.09 | 1 | 0 | 0.71 | -0.40 | 0.01 | -0.19 | 2/6/2026 | 2/6/2026 3:59:58 PM EST |
| 170.00 | 13.05 | 18.60 | 15.83 | 21.80 | 0.00 | 0.00% | 0.09 | 0 | 2 | 0.64 | -0.45 | 0.01 | -0.19 | 2/5/2026 | 2/6/2026 3:59:58 PM EST |
| 175.00 | 15.85 | 23.00 | 19.43 | % | 0.11 | 0 | 0 | 0.67 | -0.50 | 0.01 | -0.19 | 2/6/2026 3:59:58 PM EST | |||
| 180.00 | 19.15 | 26.10 | 22.63 | 23.75 | % | 0.13 | 10 | 0 | 0.67 | -0.54 | 0.01 | -0.18 | 2/6/2026 | 2/6/2026 3:59:58 PM EST | |
| 185.00 | 22.45 | 29.50 | 25.98 | 25.97 | % | 0.14 | 1 | 0 | 0.67 | -0.59 | 0.01 | -0.18 | 2/6/2026 | 2/6/2026 3:59:58 PM EST | |
| 190.00 | 25.95 | 32.60 | 29.28 | 32.77 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.66 | -0.63 | 0.01 | -0.17 | 2/5/2026 | 2/6/2026 3:59:58 PM EST |
| 195.00 | 29.40 | 36.20 | 32.80 | % | 0.17 | 0 | 0 | 0.65 | -0.68 | 0.01 | -0.15 | 2/6/2026 3:59:58 PM EST | |||
| 200.00 | 32.80 | 40.75 | 36.78 | % | 0.18 | 0 | 0 | 0.64 | -0.72 | 0.01 | -0.14 | 2/6/2026 3:59:58 PM EST | |||
| 205.00 | 37.30 | 44.75 | 41.03 | % | 0.20 | 0 | 0 | 0.65 | -0.76 | 0.01 | -0.13 | 2/6/2026 3:59:58 PM EST | |||
| 210.00 | 41.55 | 48.30 | 44.93 | % | 0.21 | 0 | 0 | 0.62 | -0.80 | 0.01 | -0.11 | 2/6/2026 3:59:58 PM EST | |||
| 215.00 | 46.30 | 52.20 | 49.25 | % | 0.23 | 0 | 0 | 0.61 | -0.84 | 0.01 | -0.10 | 2/6/2026 3:59:58 PM EST | |||
| 220.00 | 50.30 | 56.60 | 53.45 | 63.65 | 0.00 | 0.00% | 0.24 | 0 | 1 | 0.84 | -0.86 | 0.01 | -0.08 | 2/5/2026 | 2/6/2026 3:59:58 PM EST |
| 225.00 | 55.15 | 61.05 | 58.10 | % | 0.26 | 0 | 0 | 0.85 | -0.89 | 0.01 | -0.07 | 2/6/2026 3:59:58 PM EST | |||
| 230.00 | 59.60 | 65.60 | 62.60 | % | 0.27 | 0 | 0 | 0.86 | -0.93 | 0.00 | -0.05 | 2/6/2026 3:59:58 PM EST | |||
| 235.00 | 64.10 | 70.20 | 67.15 | % | 0.29 | 0 | 0 | 0.87 | -0.94 | 0.00 | -0.04 | 2/6/2026 3:59:58 PM EST | |||
| 240.00 | 68.45 | 75.30 | 71.88 | % | 0.30 | 0 | 0 | 0.92 | -0.95 | 0.00 | -0.04 | 2/6/2026 3:59:58 PM EST | |||
| 245.00 | 73.95 | 79.85 | 76.90 | % | 0.31 | 0 | 0 | 0.92 | -0.96 | 0.00 | -0.03 | 2/6/2026 3:59:58 PM EST |