Options Chain for SNOWFLAKE INC COM SHS (SNOW) - $172.90 as of 2/4/2026 6:41:10 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 | 77.00 | 84.35 | 80.68 | % | 0.95 | 0 | 0 | 1.28 | 0.99 | 0.00 | -0.02 | 2/4/2026 3:59:51 PM EST | |||
| 90.00 | 72.20 | 79.40 | 75.80 | % | 0.84 | 0 | 0 | 1.18 | 0.98 | 0.00 | -0.03 | 2/4/2026 3:59:51 PM EST | |||
| 95.00 | 67.55 | 73.60 | 70.58 | % | 0.74 | 0 | 0 | 1.02 | 0.97 | 0.00 | -0.03 | 2/4/2026 3:59:51 PM EST | |||
| 100.00 | 62.95 | 68.40 | 65.68 | 95.56 | 0.00 | 0.00% | 0.66 | 0 | 13 | 0.92 | 0.96 | 0.00 | -0.04 | 2/2/2026 | 2/4/2026 3:59:51 PM EST |
| 105.00 | 58.35 | 64.15 | 61.25 | 138.70 | 0.00 | 0.00% | 0.58 | 0 | 2 | 0.91 | 0.95 | 0.00 | -0.05 | 8/28/2025 | 2/4/2026 3:59:51 PM EST |
| 110.00 | 53.85 | 59.35 | 56.60 | 63.72 | 0.00 | 0.00% | 0.51 | 0 | 19 | 0.85 | 0.93 | 0.00 | -0.06 | 2/3/2026 | 2/4/2026 3:59:51 PM EST |
| 115.00 | 49.35 | 54.65 | 52.00 | 52.90 | -6.30 | -10.65% | 0.45 | 2 | 236 | 0.80 | 0.91 | 0.00 | -0.07 | 2/4/2026 | 2/4/2026 3:59:51 PM EST |
| 120.00 | 45.30 | 50.35 | 47.83 | 54.13 | 0.00 | 0.00% | 0.40 | 0 | 27 | 0.78 | 0.89 | 0.00 | -0.08 | 2/3/2026 | 2/4/2026 3:59:51 PM EST |
| 125.00 | 43.80 | 46.40 | 45.10 | 44.90 | -5.62 | -11.13% | 0.36 | 7 | 221 | 0.70 | 0.86 | 0.00 | -0.09 | 2/4/2026 | 2/4/2026 3:59:51 PM EST |
| 130.00 | 39.65 | 43.25 | 41.45 | 40.80 | -4.53 | -10.00% | 0.32 | 13 | 33 | 0.70 | 0.83 | 0.01 | -0.10 | 2/4/2026 | 2/4/2026 3:59:51 PM EST |
| 135.00 | 36.10 | 38.40 | 37.25 | 42.30 | +0.25 | +0.60% | 0.28 | 30 | 42 | 0.67 | 0.80 | 0.01 | -0.11 | 2/4/2026 | 2/4/2026 3:59:51 PM EST |
| 140.00 | 33.40 | 34.65 | 34.03 | 36.20 | -3.40 | -8.59% | 0.24 | 3 | 106 | 0.68 | 0.77 | 0.01 | -0.11 | 2/4/2026 | 2/4/2026 3:59:51 PM EST |
| 145.00 | 29.75 | 31.05 | 30.40 | 28.25 | -7.60 | -21.20% | 0.21 | 68 | 51 | 0.66 | 0.73 | 0.01 | -0.12 | 2/4/2026 | 2/4/2026 3:59:51 PM EST |
| 150.00 | 26.60 | 27.75 | 27.18 | 30.34 | +0.69 | +2.33% | 0.18 | 21 | 26 | 0.65 | 0.69 | 0.01 | -0.13 | 2/4/2026 | 2/4/2026 3:59:51 PM EST |
| 155.00 | 23.85 | 24.80 | 24.33 | 24.00 | -5.00 | -17.25% | 0.16 | 178 | 413 | 0.65 | 0.65 | 0.01 | -0.13 | 2/4/2026 | 2/4/2026 3:59:51 PM EST |
| 160.00 | 21.30 | 22.05 | 21.68 | 21.63 | -3.17 | -12.79% | 0.14 | 135 | 52 | 0.65 | 0.61 | 0.01 | -0.14 | 2/4/2026 | 2/4/2026 3:59:51 PM EST |
| 165.00 | 18.60 | 19.55 | 19.08 | 19.20 | -2.92 | -13.21% | 0.12 | 115 | 15 | 0.64 | 0.57 | 0.01 | -0.14 | 2/4/2026 | 2/4/2026 3:59:51 PM EST |
| 170.00 | 16.30 | 17.20 | 16.75 | 16.77 | -3.18 | -15.94% | 0.10 | 207 | 49 | 0.63 | 0.52 | 0.01 | -0.14 | 2/4/2026 | 2/4/2026 3:59:51 PM EST |
| 175.00 | 14.35 | 15.15 | 14.75 | 14.59 | -2.45 | -14.38% | 0.08 | 119 | 116 | 0.63 | 0.48 | 0.01 | -0.14 | 2/4/2026 | 2/4/2026 3:59:51 PM EST |
| 180.00 | 12.70 | 13.25 | 12.98 | 12.65 | -3.37 | -21.04% | 0.07 | 1,278 | 133 | 0.63 | 0.44 | 0.01 | -0.13 | 2/4/2026 | 2/4/2026 3:59:51 PM EST |
| 185.00 | 10.95 | 11.60 | 11.28 | 11.00 | -3.00 | -21.43% | 0.06 | 61 | 138 | 0.62 | 0.40 | 0.01 | -0.13 | 2/4/2026 | 2/4/2026 3:59:51 PM EST |
| 190.00 | 9.35 | 10.25 | 9.80 | 9.18 | -2.27 | -19.83% | 0.05 | 10 | 181 | 0.62 | 0.36 | 0.01 | -0.12 | 2/4/2026 | 2/4/2026 3:59:51 PM EST |
| 195.00 | 7.95 | 8.90 | 8.43 | 8.55 | -1.15 | -11.86% | 0.04 | 6 | 168 | 0.62 | 0.33 | 0.01 | -0.12 | 2/4/2026 | 2/4/2026 3:59:51 PM EST |
| 200.00 | 7.05 | 7.65 | 7.35 | 7.25 | -1.75 | -19.45% | 0.04 | 117 | 273 | 0.62 | 0.29 | 0.01 | -0.11 | 2/4/2026 | 2/4/2026 3:59:51 PM EST |
| 210.00 | 5.30 | 5.80 | 5.55 | 5.04 | -1.81 | -26.43% | 0.03 | 40 | 730 | 0.62 | 0.23 | 0.01 | -0.10 | 2/4/2026 | 2/4/2026 3:59:51 PM EST |
| 220.00 | 4.00 | 4.40 | 4.20 | 4.15 | -0.94 | -18.47% | 0.02 | 47 | 320 | 0.62 | 0.19 | 0.01 | -0.09 | 2/4/2026 | 2/4/2026 3:59:51 PM EST |
| 230.00 | 2.87 | 3.40 | 3.14 | 2.84 | -0.66 | -18.86% | 0.01 | 31 | 279 | 0.62 | 0.15 | 0.01 | -0.07 | 2/4/2026 | 2/4/2026 3:59:51 PM EST |
| 240.00 | 2.23 | 2.54 | 2.39 | 2.35 | -0.40 | -14.55% | 0.01 | 41 | 459 | 0.63 | 0.12 | 0.00 | -0.06 | 2/4/2026 | 2/4/2026 3:59:51 PM EST |
| 250.00 | 1.75 | 1.92 | 1.84 | 1.64 | -0.51 | -23.73% | 0.01 | 3,730 | 1,109 | 0.63 | 0.09 | 0.00 | -0.05 | 2/4/2026 | 2/4/2026 3:59:51 PM EST |
| 260.00 | 1.28 | 1.50 | 1.39 | 1.40 | -0.19 | -11.95% | 0.01 | 10 | 2,491 | 0.64 | 0.07 | 0.00 | -0.05 | 2/4/2026 | 2/4/2026 3:59:51 PM EST |
| 270.00 | 0.96 | 1.24 | 1.10 | 1.15 | -0.05 | -4.17% | 0.00 | 13 | 1,365 | 0.65 | 0.06 | 0.00 | -0.04 | 2/4/2026 | 2/4/2026 3:59:51 PM EST |
| 280.00 | 0.60 | 1.11 | 0.86 | 0.97 | 0.00 | 0.00% | 0.00 | 0 | 976 | 0.65 | 0.05 | 0.00 | -0.03 | 2/3/2026 | 2/4/2026 3:59:51 PM EST |
| 290.00 | 0.53 | 1.13 | 0.83 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 364 | 0.66 | 0.04 | 0.00 | -0.03 | 2/3/2026 | 2/4/2026 3:59:51 PM EST |
| 300.00 | 0.36 | 0.79 | 0.58 | 0.57 | -0.01 | -1.73% | 0.00 | 21 | 233 | 0.67 | 0.03 | 0.00 | -0.02 | 2/4/2026 | 2/4/2026 3:59:51 PM EST |
| 310.00 | 0.25 | 0.62 | 0.44 | 0.47 | 0.00 | 0.00% | 0.00 | 1 | 256 | 0.67 | 0.02 | 0.00 | -0.02 | 2/4/2026 | 2/4/2026 3:59:51 PM EST |
| 320.00 | 0.12 | 0.89 | 0.51 | 0.69 | 0.00 | 0.00% | 0.00 | 0 | 533 | 0.69 | 0.02 | 0.00 | -0.02 | 2/2/2026 | 2/4/2026 3:59:51 PM EST |
| 330.00 | 0.00 | 0.82 | 0.41 | 0.40 | -0.60 | -60.00% | 0.00 | 32 | 244 | 0.80 | 0.01 | 0.00 | -0.01 | 2/4/2026 | 2/4/2026 3:59:51 PM EST |
| 340.00 | 0.00 | 0.78 | 0.39 | 1.68 | 0.00 | 0.00% | 0.00 | 0 | 150 | 0.82 | 0.01 | 0.00 | -0.01 | 1/12/2026 | 2/4/2026 3:59:51 PM EST |
| 350.00 | 0.09 | 1.34 | 0.72 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 948 | 0.78 | 0.01 | 0.00 | -0.01 | 1/30/2026 | 2/4/2026 3:59:51 PM EST |
| 360.00 | 0.00 | 2.21 | 1.11 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 86 | 1.05 | 0.00 | 0.00 | 0.00 | 1/14/2026 | 2/4/2026 3:59:51 PM EST |
| 370.00 | 0.01 | 1.11 | 0.56 | 0.44 | 0.00 | 0.00% | 0.00 | 0 | 76 | 0.76 | 0.00 | 0.00 | 0.00 | 1/23/2026 | 2/4/2026 3:59:51 PM EST |
| 380.00 | 0.00 | 1.33 | 0.67 | 0.84 | 0.00 | 0.00% | 0.00 | 0 | 30 | 1.00 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 2/4/2026 3:59:51 PM EST |
| 390.00 | 0.01 | 0.32 | 0.17 | 0.33 | +0.20 | +153.85% | 0.00 | 1 | 41 | 0.71 | 0.00 | 0.00 | 0.00 | 2/4/2026 | 2/4/2026 3:59:51 PM EST |
| 400.00 | 0.00 | 1.04 | 0.52 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 105 | 1.01 | 0.00 | 0.00 | 0.00 | 1/26/2026 | 2/4/2026 3:59:51 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 | 1.20 | 0.60 | % | 0.01 | 0 | 0 | 0.96 | -0.01 | 0.00 | -0.02 | 2/4/2026 3:59:51 PM EST | |||
| 90.00 | 0.11 | 0.90 | 0.51 | 0.50 | % | 0.01 | 3 | 0 | 0.72 | -0.02 | 0.00 | -0.03 | 2/4/2026 | 2/4/2026 3:59:51 PM EST | |
| 95.00 | 0.52 | 0.85 | 0.69 | 0.88 | % | 0.01 | 23 | 0 | 0.73 | -0.03 | 0.00 | -0.03 | 2/4/2026 | 2/4/2026 3:59:51 PM EST | |
| 100.00 | 0.69 | 1.20 | 0.95 | 1.09 | +0.51 | +87.94% | 0.01 | 56 | 27 | 0.71 | -0.04 | 0.00 | -0.04 | 2/4/2026 | 2/4/2026 3:59:51 PM EST |
| 105.00 | 1.23 | 1.46 | 1.35 | 0.89 | 0.00 | 0.00% | 0.01 | 0 | 77 | 0.71 | -0.05 | 0.00 | -0.05 | 2/3/2026 | 2/4/2026 3:59:51 PM EST |
| 110.00 | 1.60 | 1.99 | 1.80 | 1.95 | +0.86 | +78.90% | 0.02 | 21 | 6 | 0.70 | -0.07 | 0.00 | -0.06 | 2/4/2026 | 2/4/2026 3:59:51 PM EST |
| 115.00 | 2.31 | 2.65 | 2.48 | 1.59 | 0.00 | 0.00% | 0.02 | 0 | 95 | 0.70 | -0.09 | 0.00 | -0.07 | 2/3/2026 | 2/4/2026 3:59:51 PM EST |
| 120.00 | 2.87 | 3.25 | 3.06 | 3.25 | +1.15 | +54.77% | 0.03 | 34 | 197 | 0.68 | -0.11 | 0.00 | -0.08 | 2/4/2026 | 2/4/2026 3:59:51 PM EST |
| 125.00 | 3.90 | 4.20 | 4.05 | 3.00 | +0.35 | +13.21% | 0.03 | 1 | 40 | 0.68 | -0.14 | 0.00 | -0.09 | 2/4/2026 | 2/4/2026 3:59:51 PM EST |
| 130.00 | 4.90 | 5.30 | 5.10 | 5.25 | +1.85 | +54.42% | 0.04 | 47 | 45 | 0.68 | -0.17 | 0.01 | -0.10 | 2/4/2026 | 2/4/2026 3:59:51 PM EST |
| 135.00 | 6.10 | 6.50 | 6.30 | 7.09 | +2.84 | +66.83% | 0.05 | 58 | 32 | 0.67 | -0.20 | 0.01 | -0.11 | 2/4/2026 | 2/4/2026 3:59:51 PM EST |
| 140.00 | 7.50 | 7.95 | 7.73 | 8.90 | +3.53 | +65.74% | 0.06 | 12 | 81 | 0.66 | -0.23 | 0.01 | -0.11 | 2/4/2026 | 2/4/2026 3:59:51 PM EST |
| 145.00 | 9.10 | 9.45 | 9.28 | 10.25 | +3.65 | +55.31% | 0.06 | 51 | 21 | 0.65 | -0.27 | 0.01 | -0.12 | 2/4/2026 | 2/4/2026 3:59:51 PM EST |
| 150.00 | 10.70 | 11.65 | 11.18 | 11.30 | +2.93 | +35.01% | 0.07 | 30 | 123 | 0.65 | -0.31 | 0.01 | -0.13 | 2/4/2026 | 2/4/2026 3:59:51 PM EST |
| 155.00 | 12.90 | 13.45 | 13.18 | 13.45 | +3.18 | +30.97% | 0.09 | 97 | 327 | 0.64 | -0.35 | 0.01 | -0.13 | 2/4/2026 | 2/4/2026 3:59:51 PM EST |
| 160.00 | 15.20 | 16.10 | 15.65 | 15.55 | +3.80 | +32.34% | 0.10 | 23 | 276 | 0.65 | -0.39 | 0.01 | -0.14 | 2/4/2026 | 2/4/2026 3:59:51 PM EST |
| 165.00 | 17.30 | 18.55 | 17.93 | 18.00 | +3.25 | +22.04% | 0.11 | 8,945 | 8,847 | 0.64 | -0.43 | 0.01 | -0.14 | 2/4/2026 | 2/4/2026 3:59:51 PM EST |
| 170.00 | 20.35 | 21.35 | 20.85 | 20.81 | +4.76 | +29.66% | 0.12 | 206 | 148 | 0.64 | -0.48 | 0.01 | -0.14 | 2/4/2026 | 2/4/2026 3:59:51 PM EST |
| 175.00 | 23.30 | 24.05 | 23.68 | 23.60 | +3.78 | +19.08% | 0.14 | 68 | 223 | 0.63 | -0.52 | 0.01 | -0.14 | 2/4/2026 | 2/4/2026 3:59:51 PM EST |
| 180.00 | 26.25 | 27.55 | 26.90 | 26.93 | +5.39 | +25.03% | 0.15 | 18 | 319 | 0.63 | -0.56 | 0.01 | -0.13 | 2/4/2026 | 2/4/2026 3:59:51 PM EST |
| 185.00 | 29.50 | 31.00 | 30.25 | 30.45 | +4.78 | +18.63% | 0.16 | 7 | 1,210 | 0.63 | -0.60 | 0.01 | -0.13 | 2/4/2026 | 2/4/2026 3:59:51 PM EST |
| 190.00 | 32.70 | 34.60 | 33.65 | 33.82 | +4.46 | +15.20% | 0.18 | 168 | 449 | 0.62 | -0.64 | 0.01 | -0.12 | 2/4/2026 | 2/4/2026 3:59:51 PM EST |
| 195.00 | 36.90 | 37.75 | 37.33 | 40.46 | +8.51 | +26.64% | 0.19 | 6 | 147 | 0.62 | -0.67 | 0.01 | -0.12 | 2/4/2026 | 2/4/2026 3:59:51 PM EST |
| 200.00 | 40.45 | 41.55 | 41.00 | 41.55 | +6.65 | +19.06% | 0.20 | 144 | 849 | 0.61 | -0.71 | 0.01 | -0.11 | 2/4/2026 | 2/4/2026 3:59:51 PM EST |
| 210.00 | 49.00 | 50.30 | 49.65 | 52.52 | +7.07 | +15.56% | 0.24 | 24 | 976 | 0.63 | -0.77 | 0.01 | -0.10 | 2/4/2026 | 2/4/2026 3:59:51 PM EST |
| 220.00 | 56.95 | 60.15 | 58.55 | 60.65 | +7.59 | +14.31% | 0.27 | 18 | 1,091 | 0.64 | -0.81 | 0.01 | -0.09 | 2/4/2026 | 2/4/2026 3:59:51 PM EST |
| 230.00 | 66.00 | 68.65 | 67.33 | 67.42 | +8.52 | +14.47% | 0.29 | 9 | 300 | 0.62 | -0.85 | 0.01 | -0.07 | 2/4/2026 | 2/4/2026 3:59:51 PM EST |
| 240.00 | 75.55 | 79.45 | 77.50 | 80.60 | +9.60 | +13.53% | 0.32 | 31 | 475 | 0.68 | -0.88 | 0.00 | -0.06 | 2/4/2026 | 2/4/2026 3:59:51 PM EST |
| 250.00 | 84.40 | 90.10 | 87.25 | 79.50 | 0.00 | 0.00% | 0.35 | 0 | 201 | 0.90 | -0.91 | 0.00 | -0.05 | 2/3/2026 | 2/4/2026 3:59:51 PM EST |
| 260.00 | 93.95 | 99.75 | 96.85 | 80.69 | 0.00 | 0.00% | 0.37 | 0 | 56 | 0.94 | -0.93 | 0.00 | -0.05 | 2/3/2026 | 2/4/2026 3:59:51 PM EST |
| 270.00 | 103.75 | 109.40 | 106.58 | 66.58 | 0.00 | 0.00% | 0.39 | 0 | 200 | 0.97 | -0.94 | 0.00 | -0.04 | 1/20/2026 | 2/4/2026 3:59:51 PM EST |
| 280.00 | 113.70 | 119.40 | 116.55 | 74.39 | 0.00 | 0.00% | 0.42 | 0 | 120 | 1.02 | -0.95 | 0.00 | -0.03 | 1/15/2026 | 2/4/2026 3:59:51 PM EST |
| 290.00 | 121.35 | 129.50 | 125.43 | 96.75 | 0.00 | 0.00% | 0.43 | 0 | 113 | 1.06 | -0.96 | 0.00 | -0.03 | 2/2/2026 | 2/4/2026 3:59:51 PM EST |
| 300.00 | 131.55 | 139.45 | 135.50 | 77.65 | 0.00 | 0.00% | 0.45 | 0 | 12 | 1.10 | -0.97 | 0.00 | -0.02 | 12/9/2025 | 2/4/2026 3:59:51 PM EST |
| 310.00 | 141.35 | 149.45 | 145.40 | 69.05 | 0.00 | 0.00% | 0.47 | 0 | 0 | 1.14 | -0.98 | 0.00 | -0.02 | 11/18/2025 | 2/4/2026 3:59:51 PM EST |
| 320.00 | 151.40 | 159.20 | 155.30 | 73.40 | 0.00 | 0.00% | 0.49 | 0 | 9 | 1.17 | -0.98 | 0.00 | -0.02 | 11/28/2025 | 2/4/2026 3:59:51 PM EST |
| 330.00 | 161.55 | 169.20 | 165.38 | 135.22 | 0.00 | 0.00% | 0.50 | 0 | 1 | 1.20 | -0.99 | 0.00 | -0.01 | 2/2/2026 | 2/4/2026 3:59:51 PM EST |
| 340.00 | 171.35 | 179.20 | 175.28 | 118.19 | 0.00 | 0.00% | 0.52 | 0 | 0 | 1.23 | -0.99 | 0.00 | -0.01 | 12/9/2025 | 2/4/2026 3:59:51 PM EST |
| 350.00 | 181.40 | 189.20 | 185.30 | % | 0.53 | 0 | 0 | 1.27 | -0.99 | 0.00 | -0.01 | 2/4/2026 3:59:51 PM EST | |||
| 360.00 | 191.45 | 199.20 | 195.33 | 98.65 | 0.00 | 0.00% | 0.54 | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 11/5/2025 | 2/4/2026 3:59:51 PM EST |
| 370.00 | 201.45 | 209.45 | 205.45 | 104.10 | 0.00 | 0.00% | 0.56 | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 11/6/2025 | 2/4/2026 3:59:51 PM EST |
| 380.00 | 211.45 | 219.20 | 215.33 | 137.80 | 0.00 | 0.00% | 0.57 | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 11/24/2025 | 2/4/2026 3:59:51 PM EST |
| 390.00 | 221.50 | 229.20 | 225.35 | 136.05 | 0.00 | 0.00% | 0.58 | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 11/18/2025 | 2/4/2026 3:59:51 PM EST |
| 400.00 | 231.45 | 239.20 | 235.33 | % | 0.59 | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 2/4/2026 3:59:51 PM EST |