Options Chain for SNOWFLAKE INC COM SHS (SNOW) - $176.08 as of 2/19/2026 12:41:55 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 | 89.80 | 97.55 | 93.68 | % | 1.10 | 0 | 0 | 1.84 | 0.99 | 0.00 | -0.02 | 2/19/2026 11:58:56 AM EST | |||
| 90.00 | 84.85 | 92.65 | 88.75 | % | 0.99 | 0 | 0 | 1.72 | 0.99 | 0.00 | -0.02 | 2/19/2026 11:58:56 AM EST | |||
| 95.00 | 80.00 | 87.75 | 83.88 | % | 0.88 | 0 | 0 | 1.63 | 0.99 | 0.00 | -0.03 | 2/19/2026 11:58:56 AM EST | |||
| 100.00 | 75.65 | 82.25 | 78.95 | % | 0.79 | 0 | 0 | 1.50 | 0.98 | 0.00 | -0.04 | 2/19/2026 11:58:56 AM EST | |||
| 105.00 | 71.75 | 77.25 | 74.50 | % | 0.71 | 0 | 0 | 1.40 | 0.97 | 0.00 | -0.05 | 2/19/2026 11:58:56 AM EST | |||
| 110.00 | 66.95 | 72.45 | 69.70 | % | 0.63 | 0 | 0 | 1.32 | 0.96 | 0.00 | -0.06 | 2/19/2026 11:58:56 AM EST | |||
| 115.00 | 62.20 | 67.70 | 64.95 | % | 0.56 | 0 | 0 | 1.25 | 0.95 | 0.00 | -0.07 | 2/19/2026 11:58:56 AM EST | |||
| 120.00 | 57.50 | 63.05 | 60.28 | % | 0.50 | 0 | 0 | 1.19 | 0.94 | 0.00 | -0.09 | 2/19/2026 11:58:56 AM EST | |||
| 125.00 | 52.90 | 58.50 | 55.70 | % | 0.45 | 0 | 0 | 1.12 | 0.91 | 0.00 | -0.11 | 2/19/2026 11:58:56 AM EST | |||
| 130.00 | 48.45 | 54.00 | 51.23 | % | 0.39 | 0 | 0 | 0.74 | 0.89 | 0.00 | -0.13 | 2/19/2026 11:58:56 AM EST | |||
| 135.00 | 44.25 | 49.90 | 47.08 | % | 0.35 | 0 | 0 | 0.79 | 0.87 | 0.00 | -0.14 | 2/19/2026 11:58:56 AM EST | |||
| 140.00 | 40.20 | 45.70 | 42.95 | % | 0.31 | 0 | 0 | 0.80 | 0.85 | 0.00 | -0.15 | 2/19/2026 11:58:56 AM EST | |||
| 145.00 | 36.25 | 40.25 | 38.25 | 37.70 | % | 0.26 | 2 | 0 | 0.75 | 0.81 | 0.01 | -0.18 | 2/19/2026 | 2/19/2026 11:58:56 AM EST | |
| 150.00 | 31.05 | 37.80 | 34.43 | % | 0.23 | 0 | 0 | 0.73 | 0.79 | 0.01 | -0.18 | 2/19/2026 11:58:56 AM EST | |||
| 155.00 | 27.35 | 33.65 | 30.50 | % | 0.20 | 0 | 0 | 0.74 | 0.75 | 0.01 | -0.19 | 2/19/2026 11:58:56 AM EST | |||
| 160.00 | 25.85 | 28.30 | 27.08 | 27.65 | 0.00 | 0.00% | 0.17 | 0 | 1 | 0.71 | 0.71 | 0.01 | -0.20 | 2/12/2026 | 2/19/2026 11:58:56 AM EST |
| 165.00 | 22.75 | 25.25 | 24.00 | 28.15 | 0.00 | 0.00% | 0.15 | 0 | 0 | 0.71 | 0.67 | 0.01 | -0.21 | 2/13/2026 | 2/19/2026 11:58:56 AM EST |
| 170.00 | 19.75 | 22.35 | 21.05 | 19.17 | 0.00 | 0.00% | 0.12 | 0 | 16 | 0.70 | 0.63 | 0.01 | -0.21 | 2/17/2026 | 2/19/2026 11:58:56 AM EST |
| 175.00 | 16.90 | 19.90 | 18.40 | % | 0.11 | 0 | 0 | 0.69 | 0.58 | 0.01 | -0.21 | 2/19/2026 11:58:56 AM EST | |||
| 180.00 | 14.70 | 17.30 | 16.00 | 14.77 | 0.00 | 0.00% | 0.09 | 0 | 2 | 0.69 | 0.53 | 0.01 | -0.21 | 2/17/2026 | 2/19/2026 11:58:56 AM EST |
| 185.00 | 12.30 | 15.15 | 13.73 | 13.18 | 0.00 | 0.00% | 0.07 | 0 | 52 | 0.68 | 0.49 | 0.01 | -0.20 | 2/18/2026 | 2/19/2026 11:58:56 AM EST |
| 190.00 | 10.05 | 13.45 | 11.75 | 11.05 | 0.00 | 0.00% | 0.06 | 0 | 3 | 0.68 | 0.44 | 0.01 | -0.20 | 2/17/2026 | 2/19/2026 11:58:56 AM EST |
| 195.00 | 8.70 | 11.40 | 10.05 | 9.29 | 0.00 | 0.00% | 0.05 | 0 | 4 | 0.67 | 0.39 | 0.01 | -0.19 | 2/17/2026 | 2/19/2026 11:58:56 AM EST |
| 200.00 | 7.20 | 10.10 | 8.65 | 4.95 | -3.00 | -37.74% | 0.04 | 1 | 19 | 0.68 | 0.34 | 0.01 | -0.17 | 2/19/2026 | 2/19/2026 11:58:56 AM EST |
| 205.00 | 5.70 | 8.65 | 7.18 | 7.93 | +1.24 | +18.54% | 0.04 | 1 | 1 | 0.67 | 0.29 | 0.01 | -0.16 | 2/19/2026 | 2/19/2026 11:58:56 AM EST |
| 210.00 | 4.75 | 7.60 | 6.18 | 5.70 | 0.00 | 0.00% | 0.03 | 0 | 59 | 0.67 | 0.25 | 0.01 | -0.15 | 2/17/2026 | 2/19/2026 11:58:56 AM EST |
| 215.00 | 1.44 | 6.60 | 4.02 | 4.70 | 0.00 | 0.00% | 0.02 | 0 | 30 | 0.59 | 0.21 | 0.01 | -0.13 | 2/17/2026 | 2/19/2026 11:58:56 AM EST |
| 220.00 | 3.25 | 8.05 | 5.65 | 4.26 | +0.33 | +8.40% | 0.03 | 1 | 9 | 0.73 | 0.18 | 0.01 | -0.12 | 2/19/2026 | 2/19/2026 11:58:56 AM EST |
| 225.00 | 2.75 | 4.85 | 3.80 | 4.01 | % | 0.02 | 1 | 0 | 0.67 | 0.15 | 0.01 | -0.11 | 2/19/2026 | 2/19/2026 11:58:56 AM EST | |
| 230.00 | 0.01 | 5.15 | 2.58 | % | 0.01 | 0 | 0 | 0.53 | 0.14 | 0.01 | -0.10 | 2/19/2026 11:58:56 AM EST | |||
| 235.00 | 1.75 | 4.15 | 2.95 | 2.51 | 0.00 | 0.00% | 0.01 | 0 | 59 | 0.69 | 0.11 | 0.01 | -0.08 | 2/17/2026 | 2/19/2026 11:58:56 AM EST |
| 240.00 | 1.30 | 3.35 | 2.33 | 2.23 | 0.00 | 0.00% | 0.01 | 0 | 24 | 0.68 | 0.10 | 0.00 | -0.08 | 2/18/2026 | 2/19/2026 11:58:56 AM EST |
| 245.00 | 0.00 | 4.70 | 2.35 | 1.72 | 0.00 | 0.00% | 0.01 | 0 | 14 | 0.89 | 0.07 | 0.00 | -0.06 | 2/17/2026 | 2/19/2026 11:58:56 AM 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 | 4.40 | 2.20 | 0.24 | 0.00 | 0.00% | 0.03 | 0 | 3 | 1.85 | -0.01 | 0.00 | -0.02 | 2/17/2026 | 2/19/2026 11:58:56 AM EST |
| 90.00 | 0.00 | 4.45 | 2.23 | % | 0.02 | 0 | 0 | 1.74 | -0.01 | 0.00 | -0.02 | 2/19/2026 11:58:56 AM EST | |||
| 95.00 | 0.00 | 4.55 | 2.28 | % | 0.02 | 0 | 0 | 1.64 | -0.01 | 0.00 | -0.03 | 2/19/2026 11:58:56 AM EST | |||
| 100.00 | 0.00 | 3.15 | 1.58 | % | 0.02 | 0 | 0 | 1.37 | -0.02 | 0.00 | -0.04 | 2/19/2026 11:58:56 AM EST | |||
| 105.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 1.46 | -0.03 | 0.00 | -0.05 | 2/19/2026 11:58:56 AM EST | |||
| 110.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 1.36 | -0.04 | 0.00 | -0.06 | 2/19/2026 11:58:56 AM EST | |||
| 115.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 1.26 | -0.05 | 0.00 | -0.07 | 2/19/2026 11:58:56 AM EST | |||
| 120.00 | 0.00 | 4.80 | 2.40 | 1.70 | 0.00 | 0.00% | 0.02 | 0 | 3 | 1.17 | -0.06 | 0.00 | -0.09 | 2/17/2026 | 2/19/2026 11:58:56 AM EST |
| 125.00 | 0.90 | 5.80 | 3.35 | 1.75 | 0.00 | 0.00% | 0.03 | 0 | 4 | 0.92 | -0.09 | 0.00 | -0.11 | 2/18/2026 | 2/19/2026 11:58:56 AM EST |
| 130.00 | 1.40 | 3.50 | 2.45 | 2.30 | 0.00 | 0.00% | 0.02 | 0 | 6 | 0.79 | -0.11 | 0.00 | -0.13 | 2/18/2026 | 2/19/2026 11:58:56 AM EST |
| 135.00 | 2.09 | 5.65 | 3.87 | % | 0.03 | 0 | 0 | 0.83 | -0.13 | 0.00 | -0.14 | 2/19/2026 11:58:56 AM EST | |||
| 140.00 | 2.75 | 7.45 | 5.10 | 4.52 | 0.00 | 0.00% | 0.04 | 0 | 5 | 0.84 | -0.15 | 0.00 | -0.15 | 2/17/2026 | 2/19/2026 11:58:56 AM EST |
| 145.00 | 0.56 | 5.55 | 3.06 | 4.15 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.60 | -0.19 | 0.01 | -0.18 | 2/13/2026 | 2/19/2026 11:58:56 AM EST |
| 150.00 | 4.50 | 9.55 | 7.03 | % | 0.05 | 0 | 0 | 0.80 | -0.21 | 0.01 | -0.18 | 2/19/2026 11:58:56 AM EST | |||
| 155.00 | 5.75 | 8.15 | 6.95 | 7.52 | 0.00 | 0.00% | 0.04 | 0 | 66 | 0.71 | -0.25 | 0.01 | -0.19 | 2/18/2026 | 2/19/2026 11:58:56 AM EST |
| 160.00 | 7.60 | 9.55 | 8.58 | 8.59 | -2.28 | -20.98% | 0.05 | 1 | 2 | 0.71 | -0.29 | 0.01 | -0.20 | 2/19/2026 | 2/19/2026 11:58:56 AM EST |
| 165.00 | 9.30 | 11.65 | 10.48 | 9.96 | -2.68 | -21.21% | 0.06 | 14 | 2 | 0.71 | -0.33 | 0.01 | -0.21 | 2/19/2026 | 2/19/2026 11:58:56 AM EST |
| 170.00 | 11.55 | 13.55 | 12.55 | 12.55 | -0.06 | -0.48% | 0.07 | 1 | 136 | 0.69 | -0.37 | 0.01 | -0.21 | 2/19/2026 | 2/19/2026 11:58:56 AM EST |
| 175.00 | 13.45 | 16.55 | 15.00 | 13.92 | -4.08 | -22.67% | 0.09 | 60 | 2 | 0.71 | -0.42 | 0.01 | -0.21 | 2/19/2026 | 2/19/2026 11:58:56 AM EST |
| 180.00 | 16.00 | 18.55 | 17.28 | 17.78 | 0.00 | 0.00% | 0.10 | 0 | 4 | 0.68 | -0.47 | 0.01 | -0.21 | 2/18/2026 | 2/19/2026 11:58:56 AM EST |
| 185.00 | 18.75 | 21.10 | 19.93 | 20.25 | 0.00 | 0.00% | 0.11 | 0 | 4 | 0.67 | -0.51 | 0.01 | -0.20 | 2/18/2026 | 2/19/2026 11:58:56 AM EST |
| 190.00 | 21.60 | 25.15 | 23.38 | 21.85 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.70 | -0.56 | 0.01 | -0.20 | 2/13/2026 | 2/19/2026 11:58:56 AM EST |
| 195.00 | 24.55 | 28.00 | 26.28 | % | 0.13 | 0 | 0 | 0.67 | -0.61 | 0.01 | -0.19 | 2/19/2026 11:58:56 AM EST | |||
| 200.00 | 28.85 | 31.55 | 30.20 | % | 0.15 | 0 | 0 | 0.68 | -0.66 | 0.01 | -0.17 | 2/19/2026 11:58:56 AM EST | |||
| 205.00 | 32.30 | 35.20 | 33.75 | 34.76 | 0.00 | 0.00% | 0.16 | 0 | 1 | 0.69 | -0.71 | 0.01 | -0.16 | 2/18/2026 | 2/19/2026 11:58:56 AM EST |
| 210.00 | 35.85 | 38.80 | 37.33 | % | 0.18 | 0 | 0 | 0.66 | -0.75 | 0.01 | -0.15 | 2/19/2026 11:58:56 AM EST | |||
| 215.00 | 37.50 | 45.35 | 41.43 | % | 0.19 | 0 | 0 | 0.61 | -0.79 | 0.01 | -0.13 | 2/19/2026 11:58:56 AM EST | |||
| 220.00 | 41.80 | 48.80 | 45.30 | % | 0.21 | 0 | 0 | 0.83 | -0.82 | 0.01 | -0.12 | 2/19/2026 11:58:56 AM EST | |||
| 225.00 | 46.50 | 52.15 | 49.33 | % | 0.22 | 0 | 0 | 0.79 | -0.85 | 0.01 | -0.11 | 2/19/2026 11:58:56 AM EST | |||
| 230.00 | 50.70 | 56.55 | 53.63 | % | 0.23 | 0 | 0 | 0.80 | -0.86 | 0.01 | -0.10 | 2/19/2026 11:58:56 AM EST | |||
| 235.00 | 55.30 | 61.05 | 58.18 | % | 0.25 | 0 | 0 | 0.81 | -0.89 | 0.01 | -0.08 | 2/19/2026 11:58:56 AM EST | |||
| 240.00 | 60.15 | 65.85 | 63.00 | % | 0.26 | 0 | 0 | 0.84 | -0.90 | 0.00 | -0.08 | 2/19/2026 11:58:56 AM EST | |||
| 245.00 | 64.90 | 70.50 | 67.70 | % | 0.28 | 0 | 0 | 0.83 | -0.93 | 0.00 | -0.06 | 2/19/2026 11:58:56 AM EST |