Options Chain for SNOWFLAKE INC COM SHS (SNOW) - $160.61 as of 3/25/2026 8:34:50 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 67.95 | 71.90 | 69.93 | % | 0.78 | 0 | 5 | 1.99 | 1.00 | 0.00 | 0.00 | 3/25/2026 3:59:56 PM EST | |||
| 95.00 | 62.75 | 66.95 | 64.85 | % | 0.68 | 0 | 0 | 1.85 | 1.00 | 0.00 | 0.00 | 3/25/2026 3:59:56 PM EST | |||
| 100.00 | 57.45 | 62.15 | 59.80 | % | 0.60 | 0 | 5 | 1.74 | 1.00 | 0.00 | 0.00 | 3/25/2026 3:59:56 PM EST | |||
| 105.00 | 52.60 | 57.00 | 54.80 | % | 0.52 | 0 | 1 | 1.56 | 1.00 | 0.00 | -0.01 | 3/25/2026 3:59:56 PM EST | |||
| 110.00 | 48.20 | 52.05 | 50.13 | % | 0.46 | 0 | 0 | 1.43 | 1.00 | 0.00 | -0.01 | 3/25/2026 3:59:56 PM EST | |||
| 115.00 | 42.90 | 47.35 | 45.13 | % | 0.39 | 0 | 0 | 1.35 | 0.99 | 0.00 | -0.02 | 3/25/2026 3:59:56 PM EST | |||
| 120.00 | 38.30 | 42.20 | 40.25 | % | 0.34 | 0 | 0 | 1.19 | 0.98 | 0.00 | -0.03 | 3/25/2026 3:59:56 PM EST | |||
| 125.00 | 33.25 | 37.30 | 35.28 | % | 0.28 | 0 | 1 | 1.08 | 0.96 | 0.00 | -0.08 | 3/25/2026 3:59:56 PM EST | |||
| 130.00 | 28.85 | 32.40 | 30.63 | % | 0.24 | 0 | 0 | 0.97 | 0.93 | 0.01 | -0.10 | 3/25/2026 3:59:56 PM EST | |||
| 135.00 | 24.25 | 27.80 | 26.03 | % | 0.19 | 0 | 1 | 0.90 | 0.90 | 0.01 | -0.13 | 3/25/2026 3:59:56 PM EST | |||
| 140.00 | 20.20 | 23.30 | 21.75 | % | 0.16 | 0 | 1 | 0.53 | 0.86 | 0.01 | -0.16 | 3/25/2026 3:59:56 PM EST | |||
| 145.00 | 16.30 | 18.65 | 17.48 | % | 0.12 | 0 | 0 | 0.56 | 0.80 | 0.01 | -0.19 | 3/25/2026 3:59:56 PM EST | |||
| 150.00 | 14.00 | 14.50 | 14.25 | 13.75 | % | 0.10 | 1 | 42 | 0.60 | 0.73 | 0.02 | -0.21 | 3/25/2026 | 3/25/2026 3:59:56 PM EST | |
| 152.50 | 11.60 | 12.80 | 12.20 | 12.00 | -2.65 | -18.09% | 0.08 | 1 | 6 | 0.56 | 0.69 | 0.02 | -0.22 | 3/25/2026 | 3/25/2026 3:59:56 PM EST |
| 155.00 | 9.90 | 10.95 | 10.43 | 10.35 | -2.55 | -19.77% | 0.07 | 1 | 19 | 0.56 | 0.64 | 0.02 | -0.23 | 3/25/2026 | 3/25/2026 3:59:56 PM EST |
| 157.50 | 8.70 | 9.55 | 9.13 | 10.22 | % | 0.06 | 102 | 0 | 0.56 | 0.59 | 0.02 | -0.23 | 3/25/2026 | 3/25/2026 3:59:56 PM EST | |
| 160.00 | 7.00 | 8.15 | 7.58 | 7.00 | -2.13 | -23.33% | 0.05 | 7 | 74 | 0.53 | 0.53 | 0.02 | -0.23 | 3/25/2026 | 3/25/2026 3:59:56 PM EST |
| 162.50 | 5.95 | 6.80 | 6.38 | 7.95 | +0.51 | +6.86% | 0.04 | 1 | 12 | 0.53 | 0.48 | 0.02 | -0.23 | 3/25/2026 | 3/25/2026 3:59:56 PM EST |
| 165.00 | 4.65 | 5.55 | 5.10 | 5.60 | -0.20 | -3.45% | 0.03 | 3 | 195 | 0.52 | 0.42 | 0.02 | -0.22 | 3/25/2026 | 3/25/2026 3:59:56 PM EST |
| 167.50 | 3.75 | 4.60 | 4.18 | 3.80 | -1.30 | -25.49% | 0.02 | 95 | 1 | 0.51 | 0.37 | 0.02 | -0.21 | 3/25/2026 | 3/25/2026 3:59:56 PM EST |
| 170.00 | 3.00 | 3.70 | 3.35 | 3.05 | -1.19 | -28.07% | 0.02 | 24 | 83 | 0.51 | 0.32 | 0.02 | -0.19 | 3/25/2026 | 3/25/2026 3:59:56 PM EST |
| 172.50 | 2.52 | 3.05 | 2.79 | 2.48 | -1.32 | -34.74% | 0.02 | 133 | 40 | 0.51 | 0.27 | 0.02 | -0.18 | 3/25/2026 | 3/25/2026 3:59:56 PM EST |
| 175.00 | 1.97 | 2.32 | 2.15 | 2.00 | -1.32 | -39.76% | 0.01 | 38 | 438 | 0.51 | 0.23 | 0.02 | -0.16 | 3/25/2026 | 3/25/2026 3:59:56 PM EST |
| 177.50 | 1.49 | 1.78 | 1.64 | 1.70 | -0.60 | -26.09% | 0.01 | 15 | 4 | 0.51 | 0.19 | 0.02 | -0.14 | 3/25/2026 | 3/25/2026 3:59:56 PM EST |
| 180.00 | 1.15 | 1.36 | 1.26 | 1.10 | -0.75 | -40.55% | 0.01 | 114 | 160 | 0.50 | 0.15 | 0.01 | -0.12 | 3/25/2026 | 3/25/2026 3:59:56 PM EST |
| 182.50 | 0.83 | 1.13 | 0.98 | 0.95 | -0.66 | -41.00% | 0.01 | 17 | 9 | 0.50 | 0.12 | 0.01 | -0.11 | 3/25/2026 | 3/25/2026 3:59:56 PM EST |
| 185.00 | 0.64 | 0.89 | 0.77 | 0.70 | -0.66 | -48.53% | 0.00 | 10 | 202 | 0.51 | 0.10 | 0.01 | -0.09 | 3/25/2026 | 3/25/2026 3:59:56 PM EST |
| 187.50 | 0.47 | 0.69 | 0.58 | 0.55 | -2.75 | -83.34% | 0.00 | 1 | 46 | 0.50 | 0.08 | 0.01 | -0.08 | 3/25/2026 | 3/25/2026 3:59:56 PM EST |
| 190.00 | 0.37 | 0.55 | 0.46 | 0.45 | -0.30 | -40.00% | 0.00 | 67 | 159 | 0.51 | 0.06 | 0.01 | -0.06 | 3/25/2026 | 3/25/2026 3:59:56 PM EST |
| 192.50 | 0.03 | 0.66 | 0.35 | 0.68 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.47 | 0.05 | 0.01 | -0.05 | 3/24/2026 | 3/25/2026 3:59:56 PM EST |
| 195.00 | 0.00 | 0.30 | 0.15 | 0.25 | -0.19 | -43.19% | 0.00 | 605 | 635 | 0.53 | 0.04 | 0.00 | -0.04 | 3/25/2026 | 3/25/2026 3:59:56 PM EST |
| 197.50 | 0.00 | 0.56 | 0.28 | 0.17 | % | 0.00 | 1 | 0 | 0.63 | 0.03 | 0.00 | -0.03 | 3/25/2026 | 3/25/2026 3:59:56 PM EST | |
| 200.00 | 0.10 | 0.36 | 0.23 | 0.18 | -0.09 | -33.34% | 0.00 | 11 | 440 | 0.54 | 0.02 | 0.00 | -0.03 | 3/25/2026 | 3/25/2026 3:59:56 PM EST |
| 205.00 | 0.06 | 0.22 | 0.14 | 0.11 | -0.15 | -57.70% | 0.00 | 3 | 39 | 0.69 | 0.01 | 0.00 | -0.02 | 3/25/2026 | 3/25/2026 3:59:56 PM EST |
| 210.00 | 0.00 | 0.27 | 0.14 | 0.10 | -0.27 | -72.98% | 0.00 | 2 | 268 | 0.68 | 0.01 | 0.00 | -0.01 | 3/25/2026 | 3/25/2026 3:59:56 PM EST |
| 215.00 | 0.00 | 0.40 | 0.20 | 0.77 | +0.65 | +541.67% | 0.00 | 1 | 9 | 0.63 | 0.00 | 0.00 | -0.01 | 3/25/2026 | 3/25/2026 3:59:56 PM EST |
| 220.00 | 0.00 | 0.10 | 0.05 | 0.29 | +0.05 | +20.84% | 0.00 | 3 | 35 | 0.67 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 3/25/2026 3:59:56 PM EST |
| 225.00 | 0.00 | 0.10 | 0.05 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 55 | 0.71 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 3/25/2026 3:59:56 PM EST |
| 230.00 | 0.00 | 0.61 | 0.31 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 40 | 0.98 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 3/25/2026 3:59:56 PM EST |
| 235.00 | 0.00 | 1.50 | 0.75 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 24 | 1.23 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 3/25/2026 3:59:56 PM EST |
| 240.00 | 0.00 | 0.06 | 0.03 | % | 0.00 | 0 | 9 | 0.77 | 0.00 | 0.00 | 0.00 | 3/25/2026 3:59:56 PM EST | |||
| 245.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 10 | 0.85 | 0.00 | 0.00 | 0.00 | 3/25/2026 3:59:56 PM EST | |||
| 250.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 1 | 1.03 | 0.00 | 0.00 | 0.00 | 3/25/2026 3:59:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 0.00 | 4.30 | 2.15 | % | 0.02 | 0 | 1 | 2.52 | 0.00 | 0.00 | 0.00 | 3/25/2026 3:59:56 PM EST | |||
| 95.00 | 0.00 | 4.30 | 2.15 | % | 0.02 | 0 | 1 | 2.33 | 0.00 | 0.00 | 0.00 | 3/25/2026 3:59:56 PM EST | |||
| 100.00 | 0.00 | 2.50 | 1.25 | % | 0.01 | 0 | 52 | 1.82 | 0.00 | 0.00 | 0.00 | 3/25/2026 3:59:56 PM EST | |||
| 105.00 | 0.00 | 3.40 | 1.70 | % | 0.02 | 0 | 34 | 1.84 | 0.00 | 0.00 | -0.01 | 3/25/2026 3:59:56 PM EST | |||
| 110.00 | 0.00 | 0.31 | 0.16 | 0.24 | +0.04 | +20.00% | 0.00 | 3 | 12 | 1.42 | 0.00 | 0.00 | -0.01 | 3/25/2026 | 3/25/2026 3:59:56 PM EST |
| 115.00 | 0.00 | 1.51 | 0.76 | % | 0.01 | 0 | 22 | 1.21 | -0.01 | 0.00 | -0.02 | 3/25/2026 3:59:56 PM EST | |||
| 120.00 | 0.00 | 2.71 | 1.36 | % | 0.01 | 0 | 60 | 1.29 | -0.02 | 0.00 | -0.03 | 3/25/2026 3:59:56 PM EST | |||
| 125.00 | 0.23 | 0.70 | 0.47 | 0.56 | % | 0.00 | 6 | 30 | 0.73 | -0.04 | 0.00 | -0.08 | 3/25/2026 | 3/25/2026 3:59:56 PM EST | |
| 130.00 | 0.51 | 0.83 | 0.67 | 0.79 | +0.03 | +3.95% | 0.01 | 13 | 22 | 0.68 | -0.07 | 0.01 | -0.10 | 3/25/2026 | 3/25/2026 3:59:56 PM EST |
| 135.00 | 0.95 | 1.21 | 1.08 | 1.14 | +0.11 | +10.68% | 0.01 | 8 | 55 | 0.67 | -0.10 | 0.01 | -0.13 | 3/25/2026 | 3/25/2026 3:59:56 PM EST |
| 140.00 | 1.44 | 1.76 | 1.60 | 1.60 | +0.11 | +7.39% | 0.01 | 5 | 155 | 0.64 | -0.14 | 0.01 | -0.16 | 3/25/2026 | 3/25/2026 3:59:56 PM EST |
| 145.00 | 2.17 | 2.44 | 2.31 | 2.53 | +0.13 | +5.42% | 0.02 | 150 | 155 | 0.61 | -0.20 | 0.01 | -0.19 | 3/25/2026 | 3/25/2026 3:59:56 PM EST |
| 150.00 | 3.15 | 3.55 | 3.35 | 3.50 | +0.21 | +6.39% | 0.02 | 76 | 138 | 0.58 | -0.27 | 0.02 | -0.21 | 3/25/2026 | 3/25/2026 3:59:56 PM EST |
| 152.50 | 3.85 | 4.40 | 4.13 | 4.10 | 0.00 | 0.00% | 0.03 | 0 | 28 | 0.57 | -0.31 | 0.02 | -0.22 | 3/24/2026 | 3/25/2026 3:59:56 PM EST |
| 155.00 | 4.60 | 5.25 | 4.93 | 5.20 | +0.40 | +8.34% | 0.03 | 8 | 23 | 0.56 | -0.36 | 0.02 | -0.23 | 3/25/2026 | 3/25/2026 3:59:56 PM EST |
| 157.50 | 5.55 | 6.25 | 5.90 | 6.71 | +1.21 | +22.00% | 0.04 | 1 | 5 | 0.55 | -0.41 | 0.02 | -0.23 | 3/25/2026 | 3/25/2026 3:59:56 PM EST |
| 160.00 | 6.55 | 7.35 | 6.95 | 7.24 | +0.24 | +3.43% | 0.04 | 13 | 69 | 0.54 | -0.47 | 0.02 | -0.23 | 3/25/2026 | 3/25/2026 3:59:56 PM EST |
| 162.50 | 7.80 | 8.60 | 8.20 | 8.70 | +4.66 | +115.35% | 0.05 | 3 | 1 | 0.53 | -0.52 | 0.02 | -0.23 | 3/25/2026 | 3/25/2026 3:59:56 PM EST |
| 165.00 | 8.90 | 10.00 | 9.45 | 8.59 | -0.03 | -0.35% | 0.06 | 3 | 52 | 0.52 | -0.58 | 0.02 | -0.22 | 3/25/2026 | 3/25/2026 3:59:56 PM EST |
| 167.50 | 10.65 | 11.55 | 11.10 | % | 0.07 | 0 | 0 | 0.52 | -0.63 | 0.02 | -0.21 | 3/25/2026 3:59:56 PM EST | |||
| 170.00 | 12.20 | 13.35 | 12.78 | 13.40 | +1.52 | +12.80% | 0.08 | 4 | 19 | 0.51 | -0.68 | 0.02 | -0.19 | 3/25/2026 | 3/25/2026 3:59:56 PM EST |
| 172.50 | 13.95 | 15.60 | 14.78 | 15.35 | +1.45 | +10.44% | 0.09 | 1 | 21 | 0.52 | -0.73 | 0.02 | -0.18 | 3/25/2026 | 3/25/2026 3:59:56 PM EST |
| 175.00 | 15.90 | 16.45 | 16.18 | 17.60 | +2.60 | +17.34% | 0.09 | 4 | 253 | 0.48 | -0.77 | 0.02 | -0.16 | 3/25/2026 | 3/25/2026 3:59:56 PM EST |
| 177.50 | 17.00 | 20.10 | 18.55 | 9.67 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.63 | -0.81 | 0.02 | -0.14 | 3/23/2026 | 3/25/2026 3:59:56 PM EST |
| 180.00 | 20.10 | 23.00 | 21.55 | 21.44 | +3.16 | +17.29% | 0.12 | 1 | 56 | 0.56 | -0.85 | 0.01 | -0.12 | 3/25/2026 | 3/25/2026 3:59:56 PM EST |
| 182.50 | 22.05 | 25.30 | 23.68 | % | 0.13 | 0 | 0 | 0.58 | -0.88 | 0.01 | -0.11 | 3/25/2026 3:59:56 PM EST | |||
| 185.00 | 24.60 | 28.15 | 26.38 | 14.55 | 0.00 | 0.00% | 0.14 | 0 | 7 | 0.82 | -0.90 | 0.01 | -0.09 | 3/23/2026 | 3/25/2026 3:59:56 PM EST |
| 187.50 | 25.30 | 30.20 | 27.75 | % | 0.15 | 0 | 0 | 0.82 | -0.92 | 0.01 | -0.08 | 3/25/2026 3:59:56 PM EST | |||
| 190.00 | 29.00 | 32.90 | 30.95 | 24.18 | 0.00 | 0.00% | 0.16 | 0 | 10 | 0.88 | -0.94 | 0.01 | -0.06 | 3/24/2026 | 3/25/2026 3:59:56 PM EST |
| 192.50 | 30.80 | 34.85 | 32.83 | 34.85 | % | 0.17 | 58 | 0 | 0.86 | -0.95 | 0.01 | -0.05 | 3/25/2026 | 3/25/2026 3:59:56 PM EST | |
| 195.00 | 33.90 | 37.70 | 35.80 | 29.82 | 0.00 | 0.00% | 0.18 | 0 | 11 | 0.94 | -0.96 | 0.00 | -0.04 | 3/24/2026 | 3/25/2026 3:59:56 PM EST |
| 197.50 | 35.65 | 39.75 | 37.70 | 39.74 | % | 0.19 | 58 | 0 | 0.92 | -0.97 | 0.00 | -0.03 | 3/25/2026 | 3/25/2026 3:59:56 PM EST | |
| 200.00 | 38.75 | 41.35 | 40.05 | 40.16 | +1.81 | +4.72% | 0.20 | 58 | 58 | 0.83 | -0.98 | 0.00 | -0.03 | 3/25/2026 | 3/25/2026 3:59:56 PM EST |
| 205.00 | 43.95 | 47.55 | 45.75 | 43.95 | +0.70 | +1.62% | 0.22 | 67 | 57 | 1.06 | -0.99 | 0.00 | -0.02 | 3/25/2026 | 3/25/2026 3:59:56 PM EST |
| 210.00 | 48.80 | 52.65 | 50.73 | % | 0.24 | 0 | 0 | 1.14 | -0.99 | 0.00 | -0.01 | 3/25/2026 3:59:56 PM EST | |||
| 215.00 | 53.30 | 57.65 | 55.48 | % | 0.26 | 0 | 0 | 1.21 | -1.00 | 0.00 | -0.01 | 3/25/2026 3:59:56 PM EST | |||
| 220.00 | 58.70 | 62.65 | 60.68 | % | 0.28 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 3/25/2026 3:59:56 PM EST | |||
| 225.00 | 62.45 | 67.60 | 65.03 | % | 0.29 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 3/25/2026 3:59:56 PM EST | |||
| 230.00 | 68.40 | 72.65 | 70.53 | % | 0.31 | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 3/25/2026 3:59:56 PM EST | |||
| 235.00 | 72.45 | 77.60 | 75.03 | % | 0.32 | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 3/25/2026 3:59:56 PM EST | |||
| 240.00 | 78.40 | 82.65 | 80.53 | % | 0.34 | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 3/25/2026 3:59:56 PM EST | |||
| 245.00 | 82.45 | 87.65 | 85.05 | % | 0.35 | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 3/25/2026 3:59:56 PM EST | |||
| 250.00 | 88.40 | 92.25 | 90.33 | % | 0.36 | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 3/25/2026 3:59:56 PM EST |