Options Chain for SNOWFLAKE INC COM SHS (SNOW) - $158.00 as of 2/24/2026 7:10:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 72.35 | 80.65 | 76.50 | 90.00 | 0.00 | 0.00% | 0.90 | 0 | 2 | 1.55 | 0.99 | 0.00 | -0.02 | 2/20/2026 | 2/24/2026 4:00:08 PM EST |
| 90.00 | 68.00 | 75.65 | 71.83 | % | 0.80 | 0 | 0 | 1.41 | 0.98 | 0.00 | -0.04 | 2/24/2026 4:00:08 PM EST | |||
| 95.00 | 64.70 | 70.25 | 67.48 | % | 0.71 | 0 | 0 | 1.26 | 0.97 | 0.00 | -0.05 | 2/24/2026 4:00:08 PM EST | |||
| 100.00 | 60.00 | 65.60 | 62.80 | 65.36 | 0.00 | 0.00% | 0.63 | 0 | 16 | 1.20 | 0.96 | 0.00 | -0.06 | 2/5/2026 | 2/24/2026 4:00:08 PM EST |
| 105.00 | 55.40 | 61.00 | 58.20 | 138.70 | 0.00 | 0.00% | 0.55 | 0 | 2 | 1.14 | 0.95 | 0.00 | -0.07 | 8/28/2025 | 2/24/2026 4:00:08 PM EST |
| 110.00 | 51.00 | 54.85 | 52.93 | 63.72 | 0.00 | 0.00% | 0.48 | 0 | 19 | 0.94 | 0.93 | 0.00 | -0.08 | 2/3/2026 | 2/24/2026 4:00:08 PM EST |
| 115.00 | 46.25 | 51.60 | 48.93 | 58.75 | 0.00 | 0.00% | 0.43 | 0 | 236 | 1.00 | 0.91 | 0.00 | -0.09 | 2/9/2026 | 2/24/2026 4:00:08 PM EST |
| 120.00 | 42.20 | 47.30 | 44.75 | 42.80 | 0.00 | 0.00% | 0.37 | 0 | 27 | 0.70 | 0.88 | 0.00 | -0.11 | 2/23/2026 | 2/24/2026 4:00:08 PM EST |
| 125.00 | 39.15 | 42.00 | 40.58 | 58.50 | 0.00 | 0.00% | 0.32 | 0 | 232 | 0.73 | 0.85 | 0.01 | -0.12 | 2/17/2026 | 2/24/2026 4:00:08 PM EST |
| 130.00 | 35.55 | 37.50 | 36.53 | 35.56 | +1.89 | +5.62% | 0.28 | 8 | 43 | 0.71 | 0.82 | 0.01 | -0.13 | 2/24/2026 | 2/24/2026 4:00:08 PM EST |
| 135.00 | 32.10 | 34.25 | 33.18 | 43.05 | 0.00 | 0.00% | 0.25 | 0 | 56 | 0.73 | 0.79 | 0.01 | -0.14 | 2/20/2026 | 2/24/2026 4:00:08 PM EST |
| 140.00 | 28.70 | 30.20 | 29.45 | 29.60 | +2.92 | +10.95% | 0.21 | 2 | 120 | 0.71 | 0.75 | 0.01 | -0.15 | 2/24/2026 | 2/24/2026 4:00:08 PM EST |
| 145.00 | 25.40 | 26.95 | 26.18 | 27.35 | +2.70 | +10.96% | 0.18 | 2 | 118 | 0.71 | 0.71 | 0.01 | -0.16 | 2/24/2026 | 2/24/2026 4:00:08 PM EST |
| 150.00 | 22.55 | 23.70 | 23.13 | 23.80 | +3.80 | +19.00% | 0.15 | 10 | 65 | 0.70 | 0.66 | 0.01 | -0.17 | 2/24/2026 | 2/24/2026 4:00:08 PM EST |
| 155.00 | 19.80 | 20.85 | 20.33 | 20.35 | +2.29 | +12.68% | 0.13 | 8 | 466 | 0.70 | 0.62 | 0.01 | -0.17 | 2/24/2026 | 2/24/2026 4:00:08 PM EST |
| 160.00 | 17.10 | 18.15 | 17.63 | 17.50 | +1.75 | +11.12% | 0.11 | 84 | 189 | 0.69 | 0.57 | 0.01 | -0.17 | 2/24/2026 | 2/24/2026 4:00:08 PM EST |
| 165.00 | 14.85 | 15.75 | 15.30 | 15.05 | +1.35 | +9.86% | 0.09 | 77 | 157 | 0.68 | 0.53 | 0.01 | -0.17 | 2/24/2026 | 2/24/2026 4:00:08 PM EST |
| 170.00 | 13.00 | 13.60 | 13.30 | 13.10 | +1.35 | +11.49% | 0.08 | 64 | 487 | 0.68 | 0.48 | 0.01 | -0.17 | 2/24/2026 | 2/24/2026 4:00:08 PM EST |
| 175.00 | 10.95 | 11.80 | 11.38 | 11.40 | +1.36 | +13.55% | 0.07 | 73 | 224 | 0.68 | 0.43 | 0.01 | -0.16 | 2/24/2026 | 2/24/2026 4:00:08 PM EST |
| 180.00 | 9.05 | 10.00 | 9.53 | 9.62 | +1.17 | +13.85% | 0.05 | 78 | 1,163 | 0.67 | 0.39 | 0.01 | -0.16 | 2/24/2026 | 2/24/2026 4:00:08 PM EST |
| 185.00 | 7.85 | 8.55 | 8.20 | 7.97 | +0.59 | +8.00% | 0.04 | 156 | 354 | 0.67 | 0.34 | 0.01 | -0.15 | 2/24/2026 | 2/24/2026 4:00:08 PM EST |
| 190.00 | 6.55 | 7.15 | 6.85 | 7.05 | +1.00 | +16.53% | 0.04 | 294 | 2,470 | 0.66 | 0.30 | 0.01 | -0.14 | 2/24/2026 | 2/24/2026 4:00:08 PM EST |
| 195.00 | 5.50 | 6.20 | 5.85 | 5.87 | +0.52 | +9.72% | 0.03 | 33 | 431 | 0.66 | 0.27 | 0.01 | -0.13 | 2/24/2026 | 2/24/2026 4:00:08 PM EST |
| 200.00 | 4.75 | 5.10 | 4.93 | 4.90 | +0.28 | +6.07% | 0.02 | 115 | 428 | 0.66 | 0.23 | 0.01 | -0.12 | 2/24/2026 | 2/24/2026 4:00:08 PM EST |
| 210.00 | 3.15 | 3.60 | 3.38 | 3.50 | +0.40 | +12.91% | 0.02 | 208 | 901 | 0.65 | 0.18 | 0.01 | -0.10 | 2/24/2026 | 2/24/2026 4:00:08 PM EST |
| 220.00 | 2.17 | 2.59 | 2.38 | 2.46 | +0.11 | +4.69% | 0.01 | 39 | 627 | 0.66 | 0.13 | 0.01 | -0.08 | 2/24/2026 | 2/24/2026 4:00:08 PM EST |
| 230.00 | 1.54 | 1.83 | 1.69 | 1.67 | +0.03 | +1.83% | 0.01 | 6 | 1,085 | 0.66 | 0.10 | 0.00 | -0.07 | 2/24/2026 | 2/24/2026 4:00:08 PM EST |
| 240.00 | 1.08 | 1.34 | 1.21 | 1.22 | +0.06 | +5.18% | 0.01 | 21 | 551 | 0.66 | 0.08 | 0.00 | -0.06 | 2/24/2026 | 2/24/2026 4:00:08 PM EST |
| 250.00 | 0.76 | 1.02 | 0.89 | 0.88 | -0.04 | -4.35% | 0.00 | 97 | 4,005 | 0.67 | 0.06 | 0.00 | -0.05 | 2/24/2026 | 2/24/2026 4:00:08 PM EST |
| 260.00 | 0.38 | 0.75 | 0.57 | 0.64 | -0.35 | -35.36% | 0.00 | 8 | 2,482 | 0.66 | 0.04 | 0.00 | -0.04 | 2/24/2026 | 2/24/2026 4:00:08 PM EST |
| 270.00 | 0.40 | 0.75 | 0.58 | 0.78 | -0.42 | -35.00% | 0.00 | 1 | 1,434 | 0.70 | 0.03 | 0.00 | -0.03 | 2/24/2026 | 2/24/2026 4:00:08 PM EST |
| 280.00 | 0.35 | 0.40 | 0.38 | 0.40 | +0.02 | +5.27% | 0.00 | 7 | 978 | 0.70 | 0.02 | 0.00 | -0.02 | 2/24/2026 | 2/24/2026 4:00:08 PM EST |
| 290.00 | 0.20 | 0.38 | 0.29 | 0.38 | +0.06 | +18.75% | 0.00 | 3 | 225 | 0.70 | 0.02 | 0.00 | -0.02 | 2/24/2026 | 2/24/2026 4:00:08 PM EST |
| 300.00 | 0.08 | 0.43 | 0.26 | 0.25 | -0.25 | -50.00% | 0.00 | 2 | 243 | 0.71 | 0.01 | 0.00 | -0.01 | 2/24/2026 | 2/24/2026 4:00:08 PM EST |
| 310.00 | 0.00 | 0.62 | 0.31 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 256 | 0.87 | 0.01 | 0.00 | -0.01 | 2/19/2026 | 2/24/2026 4:00:08 PM EST |
| 320.00 | 0.00 | 0.59 | 0.30 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 529 | 0.90 | 0.01 | 0.00 | -0.01 | 2/19/2026 | 2/24/2026 4:00:08 PM EST |
| 330.00 | 0.00 | 0.57 | 0.29 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 245 | 0.92 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 2/24/2026 4:00:08 PM EST |
| 340.00 | 0.00 | 0.55 | 0.28 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 149 | 0.95 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 2/24/2026 4:00:08 PM EST |
| 350.00 | 0.09 | 0.22 | 0.16 | 0.13 | -0.04 | -23.53% | 0.00 | 400 | 947 | 0.84 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 2/24/2026 4:00:08 PM EST |
| 360.00 | 0.00 | 0.51 | 0.26 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 86 | 0.99 | 0.00 | 0.00 | 0.00 | 1/14/2026 | 2/24/2026 4:00:08 PM EST |
| 370.00 | 0.00 | 0.50 | 0.25 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 59 | 1.02 | 0.00 | 0.00 | 0.00 | 2/9/2026 | 2/24/2026 4:00:08 PM EST |
| 380.00 | 0.00 | 0.49 | 0.25 | 0.84 | 0.00 | 0.00% | 0.00 | 0 | 30 | 1.04 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 2/24/2026 4:00:08 PM EST |
| 390.00 | 0.00 | 0.28 | 0.14 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 40 | 0.99 | 0.00 | 0.00 | 0.00 | 2/23/2026 | 2/24/2026 4:00:08 PM EST |
| 400.00 | 0.03 | 0.21 | 0.12 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 110 | 0.90 | 0.00 | 0.00 | 0.00 | 2/23/2026 | 2/24/2026 4:00:08 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 | 0.83 | 0.42 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.01 | -0.01 | 0.00 | -0.02 | 2/17/2026 | 2/24/2026 4:00:08 PM EST |
| 90.00 | 0.09 | 1.08 | 0.59 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.83 | -0.02 | 0.00 | -0.04 | 2/10/2026 | 2/24/2026 4:00:08 PM EST |
| 95.00 | 0.46 | 0.80 | 0.63 | 0.49 | -0.24 | -32.88% | 0.01 | 1 | 12 | 0.82 | -0.03 | 0.00 | -0.05 | 2/24/2026 | 2/24/2026 4:00:08 PM EST |
| 100.00 | 0.85 | 1.11 | 0.98 | 0.95 | -0.20 | -17.40% | 0.01 | 14 | 95 | 0.82 | -0.04 | 0.00 | -0.06 | 2/24/2026 | 2/24/2026 4:00:08 PM EST |
| 105.00 | 1.21 | 1.44 | 1.33 | 1.55 | 0.00 | 0.00% | 0.01 | 0 | 83 | 0.81 | -0.05 | 0.00 | -0.07 | 2/23/2026 | 2/24/2026 4:00:08 PM EST |
| 110.00 | 1.66 | 1.90 | 1.78 | 1.78 | -0.36 | -16.83% | 0.02 | 51 | 81 | 0.79 | -0.07 | 0.00 | -0.08 | 2/24/2026 | 2/24/2026 4:00:08 PM EST |
| 115.00 | 2.21 | 2.59 | 2.40 | 2.39 | -0.33 | -12.14% | 0.02 | 16 | 139 | 0.78 | -0.09 | 0.00 | -0.09 | 2/24/2026 | 2/24/2026 4:00:08 PM EST |
| 120.00 | 2.97 | 3.30 | 3.14 | 2.97 | -0.67 | -18.41% | 0.03 | 55 | 302 | 0.78 | -0.12 | 0.00 | -0.11 | 2/24/2026 | 2/24/2026 4:00:08 PM EST |
| 125.00 | 3.80 | 4.20 | 4.00 | 4.64 | 0.00 | 0.00% | 0.03 | 0 | 175 | 0.76 | -0.15 | 0.01 | -0.12 | 2/23/2026 | 2/24/2026 4:00:08 PM EST |
| 130.00 | 4.75 | 5.40 | 5.08 | 5.14 | -0.86 | -14.34% | 0.04 | 47 | 99 | 0.75 | -0.18 | 0.01 | -0.13 | 2/24/2026 | 2/24/2026 4:00:08 PM EST |
| 135.00 | 6.05 | 6.65 | 6.35 | 6.37 | -0.79 | -11.04% | 0.05 | 11 | 144 | 0.74 | -0.21 | 0.01 | -0.14 | 2/24/2026 | 2/24/2026 4:00:08 PM EST |
| 140.00 | 7.40 | 8.30 | 7.85 | 7.96 | -0.92 | -10.36% | 0.06 | 21 | 317 | 0.74 | -0.25 | 0.01 | -0.15 | 2/24/2026 | 2/24/2026 4:00:08 PM EST |
| 145.00 | 9.05 | 9.95 | 9.50 | 9.60 | -1.33 | -12.17% | 0.07 | 12 | 122 | 0.73 | -0.29 | 0.01 | -0.16 | 2/24/2026 | 2/24/2026 4:00:08 PM EST |
| 150.00 | 10.95 | 11.85 | 11.40 | 11.57 | -1.23 | -9.61% | 0.08 | 38 | 176 | 0.72 | -0.34 | 0.01 | -0.17 | 2/24/2026 | 2/24/2026 4:00:08 PM EST |
| 155.00 | 13.10 | 14.00 | 13.55 | 13.85 | -1.59 | -10.30% | 0.09 | 78 | 561 | 0.71 | -0.38 | 0.01 | -0.17 | 2/24/2026 | 2/24/2026 4:00:08 PM EST |
| 160.00 | 15.50 | 16.65 | 16.08 | 15.95 | -2.15 | -11.88% | 0.10 | 217 | 399 | 0.71 | -0.43 | 0.01 | -0.17 | 2/24/2026 | 2/24/2026 4:00:08 PM EST |
| 165.00 | 18.20 | 19.10 | 18.65 | 18.97 | -2.03 | -9.67% | 0.11 | 42 | 4,650 | 0.70 | -0.47 | 0.01 | -0.17 | 2/24/2026 | 2/24/2026 4:00:08 PM EST |
| 170.00 | 21.10 | 21.95 | 21.53 | 20.50 | -3.44 | -14.37% | 0.13 | 1 | 278 | 0.69 | -0.52 | 0.01 | -0.17 | 2/24/2026 | 2/24/2026 4:00:08 PM EST |
| 175.00 | 24.15 | 25.05 | 24.60 | 23.87 | -2.83 | -10.60% | 0.14 | 3 | 263 | 0.69 | -0.57 | 0.01 | -0.16 | 2/24/2026 | 2/24/2026 4:00:08 PM EST |
| 180.00 | 27.55 | 28.60 | 28.08 | 27.90 | -2.69 | -8.80% | 0.16 | 69 | 412 | 0.69 | -0.61 | 0.01 | -0.16 | 2/24/2026 | 2/24/2026 4:00:08 PM EST |
| 185.00 | 31.05 | 32.00 | 31.53 | 31.73 | -2.77 | -8.03% | 0.17 | 125 | 1,416 | 0.68 | -0.66 | 0.01 | -0.15 | 2/24/2026 | 2/24/2026 4:00:08 PM EST |
| 190.00 | 34.30 | 36.25 | 35.28 | 35.72 | -2.68 | -6.98% | 0.19 | 20 | 557 | 0.68 | -0.70 | 0.01 | -0.14 | 2/24/2026 | 2/24/2026 4:00:08 PM EST |
| 195.00 | 38.30 | 40.00 | 39.15 | 43.02 | 0.00 | 0.00% | 0.20 | 0 | 157 | 0.67 | -0.73 | 0.01 | -0.13 | 2/23/2026 | 2/24/2026 4:00:08 PM EST |
| 200.00 | 41.95 | 44.15 | 43.05 | 42.21 | -4.64 | -9.91% | 0.22 | 4 | 741 | 0.66 | -0.77 | 0.01 | -0.12 | 2/24/2026 | 2/24/2026 4:00:08 PM EST |
| 210.00 | 51.40 | 52.75 | 52.08 | 52.00 | +2.87 | +5.85% | 0.25 | 4 | 966 | 0.70 | -0.82 | 0.01 | -0.10 | 2/24/2026 | 2/24/2026 4:00:08 PM EST |
| 220.00 | 59.15 | 63.50 | 61.33 | 46.35 | 0.00 | 0.00% | 0.28 | 0 | 1,120 | 0.83 | -0.87 | 0.01 | -0.08 | 2/19/2026 | 2/24/2026 4:00:08 PM EST |
| 230.00 | 67.50 | 72.80 | 70.15 | 70.22 | +13.84 | +24.55% | 0.31 | 1 | 300 | 0.86 | -0.90 | 0.00 | -0.07 | 2/24/2026 | 2/24/2026 4:00:08 PM EST |
| 240.00 | 76.70 | 82.45 | 79.58 | 85.14 | +2.14 | +2.58% | 0.33 | 4 | 473 | 0.90 | -0.92 | 0.00 | -0.06 | 2/24/2026 | 2/24/2026 4:00:08 PM EST |
| 250.00 | 86.40 | 92.15 | 89.28 | 90.30 | 0.00 | 0.00% | 0.36 | 0 | 202 | 0.94 | -0.94 | 0.00 | -0.05 | 2/23/2026 | 2/24/2026 4:00:08 PM EST |
| 260.00 | 96.70 | 102.00 | 99.35 | 99.88 | 0.00 | 0.00% | 0.38 | 0 | 53 | 0.98 | -0.96 | 0.00 | -0.04 | 2/5/2026 | 2/24/2026 4:00:08 PM EST |
| 270.00 | 105.70 | 112.75 | 109.23 | 106.70 | 0.00 | 0.00% | 0.40 | 0 | 201 | 1.10 | -0.97 | 0.00 | -0.03 | 2/6/2026 | 2/24/2026 4:00:08 PM EST |
| 280.00 | 115.15 | 123.50 | 119.33 | 74.39 | 0.00 | 0.00% | 0.43 | 0 | 44 | 1.20 | -0.98 | 0.00 | -0.02 | 1/15/2026 | 2/24/2026 4:00:08 PM EST |
| 290.00 | 125.15 | 133.45 | 129.30 | 96.75 | 0.00 | 0.00% | 0.45 | 0 | 2 | 1.25 | -0.98 | 0.00 | -0.02 | 2/2/2026 | 2/24/2026 4:00:08 PM EST |
| 300.00 | 135.10 | 143.45 | 139.28 | 77.65 | 0.00 | 0.00% | 0.46 | 0 | 0 | 1.21 | -0.99 | 0.00 | -0.01 | 12/9/2025 | 2/24/2026 4:00:08 PM EST |
| 310.00 | 145.85 | 153.45 | 149.65 | 69.05 | 0.00 | 0.00% | 0.48 | 0 | 0 | 1.25 | -0.99 | 0.00 | -0.01 | 11/18/2025 | 2/24/2026 4:00:08 PM EST |
| 320.00 | 155.10 | 163.45 | 159.28 | 143.43 | 0.00 | 0.00% | 0.50 | 0 | 2 | 1.39 | -0.99 | 0.00 | -0.01 | 2/20/2026 | 2/24/2026 4:00:08 PM EST |
| 330.00 | 165.10 | 173.45 | 169.28 | 173.76 | 0.00 | 0.00% | 0.51 | 0 | 1 | 1.43 | -1.00 | 0.00 | 0.00 | 2/23/2026 | 2/24/2026 4:00:08 PM EST |
| 340.00 | 174.80 | 183.45 | 179.13 | 183.18 | 0.00 | 0.00% | 0.53 | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 2/5/2026 | 2/24/2026 4:00:08 PM EST |
| 350.00 | 184.90 | 193.45 | 189.18 | % | 0.54 | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 2/24/2026 4:00:08 PM EST | |||
| 360.00 | 194.90 | 203.45 | 199.18 | 98.65 | 0.00 | 0.00% | 0.55 | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 11/5/2025 | 2/24/2026 4:00:08 PM EST |
| 370.00 | 204.80 | 213.45 | 209.13 | 104.10 | 0.00 | 0.00% | 0.57 | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 11/6/2025 | 2/24/2026 4:00:08 PM EST |
| 380.00 | 215.10 | 223.45 | 219.28 | 137.80 | 0.00 | 0.00% | 0.58 | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 11/24/2025 | 2/24/2026 4:00:08 PM EST |
| 390.00 | 224.90 | 233.45 | 229.18 | 136.05 | 0.00 | 0.00% | 0.59 | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 11/18/2025 | 2/24/2026 4:00:08 PM EST |
| 400.00 | 234.90 | 243.45 | 239.18 | % | 0.60 | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 2/24/2026 4:00:08 PM EST |