Options Chain for SNOWFLAKE INC COM SHS (SNOW) - $182.84 as of 3/10/2026 3:58:04 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 | 82.40 | 90.60 | 86.50 | % | 0.96 | 0 | 0 | 1.68 | 1.00 | 0.00 | -0.02 | 3/10/2026 1:59:01 PM EST | |||
| 95.00 | 77.85 | 85.40 | 81.63 | % | 0.86 | 0 | 0 | 1.58 | 1.00 | 0.00 | -0.02 | 3/10/2026 1:59:01 PM EST | |||
| 100.00 | 73.25 | 80.30 | 76.78 | % | 0.77 | 0 | 0 | 1.48 | 1.00 | 0.00 | -0.02 | 3/10/2026 1:59:01 PM EST | |||
| 105.00 | 68.40 | 75.45 | 71.93 | % | 0.69 | 0 | 0 | 1.33 | 0.99 | 0.00 | -0.03 | 3/10/2026 1:59:01 PM EST | |||
| 110.00 | 64.15 | 70.60 | 67.38 | % | 0.61 | 0 | 0 | 1.20 | 0.98 | 0.00 | -0.04 | 3/10/2026 1:59:01 PM EST | |||
| 115.00 | 59.35 | 65.80 | 62.58 | % | 0.54 | 0 | 0 | 1.12 | 0.98 | 0.00 | -0.04 | 3/10/2026 1:59:01 PM EST | |||
| 120.00 | 53.20 | 61.00 | 57.10 | % | 0.48 | 0 | 0 | 1.05 | 0.95 | 0.00 | -0.06 | 3/10/2026 1:59:01 PM EST | |||
| 125.00 | 48.50 | 56.25 | 52.38 | % | 0.42 | 0 | 0 | 0.99 | 0.94 | 0.00 | -0.07 | 3/10/2026 1:59:01 PM EST | |||
| 130.00 | 43.80 | 51.60 | 47.70 | % | 0.37 | 0 | 0 | 0.94 | 0.92 | 0.00 | -0.09 | 3/10/2026 1:59:01 PM EST | |||
| 135.00 | 41.35 | 46.95 | 44.15 | % | 0.33 | 0 | 0 | 0.61 | 0.90 | 0.00 | -0.10 | 3/10/2026 1:59:01 PM EST | |||
| 140.00 | 37.00 | 42.60 | 39.80 | % | 0.28 | 0 | 0 | 0.67 | 0.88 | 0.01 | -0.10 | 3/10/2026 1:59:01 PM EST | |||
| 145.00 | 32.80 | 38.20 | 35.50 | % | 0.24 | 0 | 0 | 0.62 | 0.84 | 0.01 | -0.13 | 3/10/2026 1:59:01 PM EST | |||
| 150.00 | 29.00 | 31.95 | 30.48 | % | 0.20 | 0 | 0 | 0.60 | 0.82 | 0.01 | -0.12 | 3/10/2026 1:59:01 PM EST | |||
| 155.00 | 24.35 | 29.10 | 26.73 | % | 0.17 | 0 | 0 | 0.57 | 0.78 | 0.01 | -0.13 | 3/10/2026 1:59:01 PM EST | |||
| 160.00 | 22.35 | 24.15 | 23.25 | % | 0.15 | 0 | 0 | 0.57 | 0.73 | 0.01 | -0.14 | 3/10/2026 1:59:01 PM EST | |||
| 165.00 | 18.90 | 21.50 | 20.20 | % | 0.12 | 0 | 0 | 0.57 | 0.68 | 0.01 | -0.15 | 3/10/2026 1:59:01 PM EST | |||
| 170.00 | 15.85 | 17.65 | 16.75 | 16.54 | -2.31 | -12.26% | 0.10 | 14 | 1 | 0.54 | 0.62 | 0.01 | -0.15 | 3/10/2026 | 3/10/2026 1:59:01 PM EST |
| 175.00 | 13.40 | 14.70 | 14.05 | 14.00 | -4.52 | -24.41% | 0.08 | 265 | 3 | 0.53 | 0.56 | 0.01 | -0.16 | 3/10/2026 | 3/10/2026 1:59:01 PM EST |
| 180.00 | 10.65 | 12.20 | 11.43 | 11.55 | -2.55 | -18.09% | 0.06 | 552 | 2 | 0.52 | 0.50 | 0.01 | -0.16 | 3/10/2026 | 3/10/2026 1:59:01 PM EST |
| 185.00 | 8.75 | 9.80 | 9.28 | 9.24 | -2.23 | -19.45% | 0.05 | 469 | 9 | 0.49 | 0.44 | 0.01 | -0.15 | 3/10/2026 | 3/10/2026 1:59:01 PM EST |
| 190.00 | 7.00 | 7.80 | 7.40 | 7.34 | -2.54 | -25.71% | 0.04 | 4 | 4 | 0.49 | 0.38 | 0.01 | -0.14 | 3/10/2026 | 3/10/2026 1:59:01 PM EST |
| 195.00 | 5.10 | 7.60 | 6.35 | 7.70 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.52 | 0.33 | 0.01 | -0.13 | 3/9/2026 | 3/10/2026 1:59:01 PM EST |
| 200.00 | 3.90 | 6.30 | 5.10 | 4.73 | -1.77 | -27.24% | 0.03 | 1 | 3 | 0.51 | 0.27 | 0.01 | -0.12 | 3/10/2026 | 3/10/2026 1:59:01 PM EST |
| 205.00 | 2.96 | 6.95 | 4.96 | 5.50 | 0.00 | 0.00% | 0.02 | 0 | 6 | 0.48 | 0.21 | 0.01 | -0.10 | 3/9/2026 | 3/10/2026 1:59:01 PM EST |
| 210.00 | 2.53 | 3.10 | 2.82 | 2.87 | -1.63 | -36.23% | 0.01 | 102 | 116 | 0.48 | 0.17 | 0.01 | -0.08 | 3/10/2026 | 3/10/2026 1:59:01 PM EST |
| 215.00 | 1.64 | 4.10 | 2.87 | % | 0.01 | 0 | 0 | 0.53 | 0.13 | 0.01 | -0.07 | 3/10/2026 1:59:01 PM EST | |||
| 220.00 | 1.08 | 1.90 | 1.49 | 2.60 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.47 | 0.10 | 0.01 | -0.06 | 3/9/2026 | 3/10/2026 1:59:01 PM EST |
| 225.00 | 0.01 | 5.55 | 2.78 | % | 0.01 | 0 | 0 | 0.50 | 0.08 | 0.01 | -0.05 | 3/10/2026 1:59:01 PM EST | |||
| 230.00 | 0.01 | 5.30 | 2.66 | % | 0.01 | 0 | 0 | 0.53 | 0.06 | 0.00 | -0.04 | 3/10/2026 1:59:01 PM EST | |||
| 235.00 | 0.01 | 5.10 | 2.56 | % | 0.01 | 0 | 0 | 0.55 | 0.04 | 0.00 | -0.03 | 3/10/2026 1:59:01 PM EST | |||
| 240.00 | 0.00 | 1.98 | 0.99 | 1.01 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.47 | 0.04 | 0.00 | -0.03 | 3/9/2026 | 3/10/2026 1:59:01 PM EST |
| 245.00 | 0.00 | 4.75 | 2.38 | % | 0.01 | 0 | 0 | 0.87 | 0.03 | 0.00 | -0.02 | 3/10/2026 1:59:01 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 | 4.60 | 2.30 | % | 0.03 | 0 | 0 | 1.69 | 0.00 | 0.00 | -0.02 | 3/10/2026 1:59:01 PM EST | |||
| 95.00 | 0.00 | 4.65 | 2.33 | % | 0.02 | 0 | 0 | 1.59 | 0.00 | 0.00 | -0.02 | 3/10/2026 1:59:01 PM EST | |||
| 100.00 | 0.00 | 4.75 | 2.38 | % | 0.02 | 0 | 0 | 1.49 | 0.00 | 0.00 | -0.02 | 3/10/2026 1:59:01 PM EST | |||
| 105.00 | 0.00 | 4.75 | 2.38 | % | 0.02 | 0 | 0 | 1.35 | -0.01 | 0.00 | -0.03 | 3/10/2026 1:59:01 PM EST | |||
| 110.00 | 0.00 | 1.11 | 0.56 | % | 0.01 | 0 | 0 | 0.88 | -0.02 | 0.00 | -0.04 | 3/10/2026 1:59:01 PM EST | |||
| 115.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 1.21 | -0.02 | 0.00 | -0.04 | 3/10/2026 1:59:01 PM EST | |||
| 120.00 | 0.01 | 5.30 | 2.66 | 1.00 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.77 | -0.05 | 0.00 | -0.06 | 3/6/2026 | 3/10/2026 1:59:01 PM EST |
| 125.00 | 0.01 | 5.55 | 2.78 | % | 0.02 | 0 | 0 | 0.72 | -0.06 | 0.00 | -0.07 | 3/10/2026 1:59:01 PM EST | |||
| 130.00 | 0.87 | 2.30 | 1.59 | 1.49 | 0.00 | 0.00% | 0.01 | 0 | 41 | 0.66 | -0.08 | 0.00 | -0.09 | 3/9/2026 | 3/10/2026 1:59:01 PM EST |
| 135.00 | 1.05 | 2.80 | 1.93 | 1.93 | -0.02 | -1.03% | 0.01 | 2 | 12 | 0.63 | -0.10 | 0.00 | -0.10 | 3/10/2026 | 3/10/2026 1:59:01 PM EST |
| 140.00 | 1.92 | 2.70 | 2.31 | 2.32 | -0.15 | -6.08% | 0.02 | 3 | 6 | 0.62 | -0.12 | 0.01 | -0.10 | 3/10/2026 | 3/10/2026 1:59:01 PM EST |
| 145.00 | 0.02 | 4.30 | 2.16 | % | 0.01 | 0 | 0 | 0.46 | -0.16 | 0.01 | -0.13 | 3/10/2026 1:59:01 PM EST | |||
| 150.00 | 3.35 | 4.45 | 3.90 | 3.90 | % | 0.03 | 5 | 0 | 0.58 | -0.18 | 0.01 | -0.12 | 3/10/2026 | 3/10/2026 1:59:01 PM EST | |
| 155.00 | 4.45 | 5.45 | 4.95 | 5.85 | % | 0.03 | 7 | 0 | 0.56 | -0.22 | 0.01 | -0.13 | 3/10/2026 | 3/10/2026 1:59:01 PM EST | |
| 160.00 | 6.05 | 7.25 | 6.65 | 6.96 | +0.96 | +16.00% | 0.04 | 1 | 2 | 0.56 | -0.27 | 0.01 | -0.14 | 3/10/2026 | 3/10/2026 1:59:01 PM EST |
| 165.00 | 7.35 | 9.10 | 8.23 | 8.30 | % | 0.05 | 6 | 0 | 0.55 | -0.32 | 0.01 | -0.15 | 3/10/2026 | 3/10/2026 1:59:01 PM EST | |
| 170.00 | 9.55 | 12.15 | 10.85 | 10.15 | +1.01 | +11.05% | 0.06 | 2 | 3 | 0.56 | -0.38 | 0.01 | -0.15 | 3/10/2026 | 3/10/2026 1:59:01 PM EST |
| 175.00 | 11.65 | 13.05 | 12.35 | 12.55 | -0.19 | -1.50% | 0.07 | 3 | 9 | 0.54 | -0.44 | 0.01 | -0.16 | 3/10/2026 | 3/10/2026 1:59:01 PM EST |
| 180.00 | 13.95 | 15.80 | 14.88 | 15.35 | +0.45 | +3.02% | 0.08 | 3 | 8 | 0.53 | -0.50 | 0.01 | -0.16 | 3/10/2026 | 3/10/2026 1:59:01 PM EST |
| 185.00 | 17.00 | 18.75 | 17.88 | 17.56 | +2.71 | +18.25% | 0.10 | 6 | 16 | 0.52 | -0.56 | 0.01 | -0.15 | 3/10/2026 | 3/10/2026 1:59:01 PM EST |
| 190.00 | 19.85 | 22.65 | 21.25 | 18.11 | 0.00 | 0.00% | 0.11 | 0 | 3 | 0.53 | -0.62 | 0.01 | -0.14 | 3/6/2026 | 3/10/2026 1:59:01 PM EST |
| 195.00 | 23.35 | 26.25 | 24.80 | 20.80 | -0.36 | -1.71% | 0.13 | 1 | 1 | 0.51 | -0.67 | 0.01 | -0.13 | 3/10/2026 | 3/10/2026 1:59:01 PM EST |
| 200.00 | 26.35 | 29.85 | 28.10 | 24.68 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.52 | -0.73 | 0.01 | -0.12 | 3/6/2026 | 3/10/2026 1:59:01 PM EST |
| 205.00 | 29.45 | 33.70 | 31.58 | 28.82 | 0.00 | 0.00% | 0.15 | 0 | 2 | 0.46 | -0.79 | 0.01 | -0.10 | 3/6/2026 | 3/10/2026 1:59:01 PM EST |
| 210.00 | 33.70 | 37.85 | 35.78 | % | 0.17 | 0 | 0 | 0.64 | -0.83 | 0.01 | -0.08 | 3/10/2026 1:59:01 PM EST | |||
| 215.00 | 38.20 | 42.90 | 40.55 | % | 0.19 | 0 | 0 | 0.66 | -0.87 | 0.01 | -0.07 | 3/10/2026 1:59:01 PM EST | |||
| 220.00 | 41.85 | 47.75 | 44.80 | 45.66 | 0.00 | 0.00% | 0.20 | 0 | 4 | 0.67 | -0.90 | 0.01 | -0.06 | 3/5/2026 | 3/10/2026 1:59:01 PM EST |
| 225.00 | 46.30 | 54.00 | 50.15 | % | 0.22 | 0 | 0 | 0.70 | -0.92 | 0.01 | -0.05 | 3/10/2026 1:59:01 PM EST | |||
| 230.00 | 51.10 | 58.35 | 54.73 | % | 0.24 | 0 | 0 | 0.72 | -0.94 | 0.00 | -0.04 | 3/10/2026 1:59:01 PM EST | |||
| 235.00 | 55.90 | 62.30 | 59.10 | % | 0.25 | 0 | 0 | 0.76 | -0.96 | 0.00 | -0.03 | 3/10/2026 1:59:01 PM EST | |||
| 240.00 | 60.45 | 68.55 | 64.50 | % | 0.27 | 0 | 0 | 0.84 | -0.96 | 0.00 | -0.03 | 3/10/2026 1:59:01 PM EST | |||
| 245.00 | 65.60 | 73.50 | 69.55 | % | 0.28 | 0 | 0 | 0.87 | -0.97 | 0.00 | -0.02 | 3/10/2026 1:59:01 PM EST |