Options Chain for SNOWFLAKE INC COM SHS (SNOW) - $174.40 as of 3/16/2026 9:12:30 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 | 81.50 | 89.15 | 85.33 | % | 0.95 | 0 | 0 | 1.64 | 1.00 | 0.00 | -0.01 | 3/16/2026 4:00:00 PM EST | |||
| 95.00 | 76.40 | 84.25 | 80.33 | % | 0.85 | 0 | 0 | 1.54 | 1.00 | 0.00 | -0.01 | 3/16/2026 4:00:00 PM EST | |||
| 100.00 | 71.50 | 79.35 | 75.43 | 78.00 | 0.00 | 0.00% | 0.75 | 0 | 1 | 1.43 | 0.99 | 0.00 | -0.02 | 3/13/2026 | 3/16/2026 4:00:00 PM EST |
| 105.00 | 66.70 | 74.45 | 70.58 | % | 0.67 | 0 | 0 | 1.32 | 0.99 | 0.00 | -0.02 | 3/16/2026 4:00:00 PM EST | |||
| 110.00 | 63.45 | 67.00 | 65.23 | % | 0.59 | 0 | 0 | 1.02 | 0.98 | 0.00 | -0.03 | 3/16/2026 4:00:00 PM EST | |||
| 115.00 | 58.10 | 61.60 | 59.85 | 61.61 | % | 0.52 | 4 | 0 | 0.90 | 0.97 | 0.00 | -0.04 | 3/16/2026 | 3/16/2026 4:00:00 PM EST | |
| 120.00 | 53.35 | 57.45 | 55.40 | 56.48 | % | 0.46 | 4 | 0 | 0.90 | 0.96 | 0.00 | -0.05 | 3/16/2026 | 3/16/2026 4:00:00 PM EST | |
| 125.00 | 47.60 | 52.75 | 50.18 | 52.13 | % | 0.40 | 52 | 0 | 0.76 | 0.94 | 0.00 | -0.06 | 3/16/2026 | 3/16/2026 4:00:00 PM EST | |
| 130.00 | 44.90 | 48.15 | 46.53 | 47.32 | % | 0.36 | 6 | 0 | 0.58 | 0.92 | 0.00 | -0.07 | 3/16/2026 | 3/16/2026 4:00:00 PM EST | |
| 135.00 | 40.45 | 43.70 | 42.08 | % | 0.31 | 0 | 0 | 0.60 | 0.90 | 0.00 | -0.09 | 3/16/2026 4:00:00 PM EST | |||
| 140.00 | 36.05 | 39.70 | 37.88 | % | 0.27 | 0 | 0 | 0.61 | 0.87 | 0.01 | -0.10 | 3/16/2026 4:00:00 PM EST | |||
| 145.00 | 32.05 | 34.30 | 33.18 | % | 0.23 | 0 | 0 | 0.57 | 0.84 | 0.01 | -0.11 | 3/16/2026 4:00:00 PM EST | |||
| 150.00 | 28.10 | 30.30 | 29.20 | 30.25 | % | 0.19 | 10 | 0 | 0.57 | 0.80 | 0.01 | -0.13 | 3/16/2026 | 3/16/2026 4:00:00 PM EST | |
| 155.00 | 24.40 | 26.25 | 25.33 | 26.50 | % | 0.16 | 2 | 0 | 0.55 | 0.76 | 0.01 | -0.13 | 3/16/2026 | 3/16/2026 4:00:00 PM EST | |
| 160.00 | 21.00 | 22.85 | 21.93 | 22.16 | % | 0.14 | 41 | 0 | 0.55 | 0.71 | 0.01 | -0.14 | 3/16/2026 | 3/16/2026 4:00:00 PM EST | |
| 165.00 | 17.85 | 19.10 | 18.48 | % | 0.11 | 0 | 0 | 0.53 | 0.66 | 0.01 | -0.15 | 3/16/2026 4:00:00 PM EST | |||
| 170.00 | 14.85 | 16.75 | 15.80 | 17.44 | % | 0.09 | 1 | 0 | 0.53 | 0.60 | 0.01 | -0.15 | 3/16/2026 | 3/16/2026 4:00:00 PM EST | |
| 175.00 | 12.25 | 14.90 | 13.58 | 13.75 | % | 0.08 | 17 | 0 | 0.54 | 0.54 | 0.01 | -0.15 | 3/16/2026 | 3/16/2026 4:00:00 PM EST | |
| 180.00 | 9.85 | 11.00 | 10.43 | 11.25 | -3.45 | -23.47% | 0.06 | 135 | 1 | 0.50 | 0.48 | 0.01 | -0.15 | 3/16/2026 | 3/16/2026 4:00:00 PM EST |
| 185.00 | 8.05 | 9.25 | 8.65 | 8.91 | -0.99 | -10.00% | 0.05 | 26 | 6 | 0.51 | 0.42 | 0.01 | -0.14 | 3/16/2026 | 3/16/2026 4:00:00 PM EST |
| 190.00 | 6.30 | 7.60 | 6.95 | % | 0.04 | 0 | 0 | 0.50 | 0.36 | 0.01 | -0.14 | 3/16/2026 4:00:00 PM EST | |||
| 195.00 | 4.75 | 6.20 | 5.48 | % | 0.03 | 0 | 0 | 0.49 | 0.31 | 0.01 | -0.13 | 3/16/2026 4:00:00 PM EST | |||
| 200.00 | 3.65 | 6.15 | 4.90 | 4.55 | -1.95 | -30.00% | 0.02 | 2 | 6 | 0.52 | 0.26 | 0.01 | -0.12 | 3/16/2026 | 3/16/2026 4:00:00 PM EST |
| 205.00 | 2.51 | 5.10 | 3.81 | % | 0.02 | 0 | 0 | 0.51 | 0.22 | 0.01 | -0.11 | 3/16/2026 4:00:00 PM EST | |||
| 210.00 | 1.99 | 3.35 | 2.67 | 2.64 | % | 0.01 | 18 | 0 | 0.49 | 0.18 | 0.01 | -0.09 | 3/16/2026 | 3/16/2026 4:00:00 PM EST | |
| 215.00 | 1.07 | 3.90 | 2.49 | 2.48 | % | 0.01 | 1 | 0 | 0.51 | 0.15 | 0.01 | -0.08 | 3/16/2026 | 3/16/2026 4:00:00 PM EST | |
| 220.00 | 0.41 | 2.20 | 1.31 | % | 0.01 | 0 | 0 | 0.45 | 0.11 | 0.01 | -0.06 | 3/16/2026 4:00:00 PM EST | |||
| 225.00 | 0.00 | 4.70 | 2.35 | % | 0.01 | 0 | 0 | 0.74 | 0.09 | 0.01 | -0.06 | 3/16/2026 4:00:00 PM EST | |||
| 230.00 | 0.00 | 4.25 | 2.13 | % | 0.01 | 0 | 0 | 0.75 | 0.07 | 0.00 | -0.05 | 3/16/2026 4:00:00 PM EST | |||
| 235.00 | 0.09 | 4.75 | 2.42 | % | 0.01 | 0 | 0 | 0.58 | 0.05 | 0.00 | -0.04 | 3/16/2026 4:00:00 PM EST | |||
| 240.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 0.86 | 0.05 | 0.00 | -0.03 | 3/16/2026 4:00:00 PM EST | |||
| 245.00 | 0.00 | 4.65 | 2.33 | % | 0.01 | 0 | 0 | 0.88 | 0.04 | 0.00 | -0.03 | 3/16/2026 4:00:00 PM EST | |||
| 250.00 | 0.00 | 4.60 | 2.30 | % | 0.01 | 0 | 0 | 0.91 | 0.03 | 0.00 | -0.02 | 3/16/2026 4:00:00 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 | 0.49 | 0.25 | % | 0.00 | 0 | 0 | 0.99 | 0.00 | 0.00 | -0.01 | 3/16/2026 4:00:00 PM EST | |||
| 95.00 | 0.00 | 0.59 | 0.30 | % | 0.00 | 0 | 0 | 0.95 | 0.00 | 0.00 | -0.01 | 3/16/2026 4:00:00 PM EST | |||
| 100.00 | 0.00 | 1.54 | 0.77 | % | 0.01 | 0 | 0 | 1.07 | -0.01 | 0.00 | -0.02 | 3/16/2026 4:00:00 PM EST | |||
| 105.00 | 0.00 | 1.36 | 0.68 | % | 0.01 | 0 | 0 | 0.97 | -0.01 | 0.00 | -0.02 | 3/16/2026 4:00:00 PM EST | |||
| 110.00 | 0.28 | 0.91 | 0.60 | 0.29 | % | 0.01 | 2 | 0 | 0.74 | -0.02 | 0.00 | -0.03 | 3/16/2026 | 3/16/2026 4:00:00 PM EST | |
| 115.00 | 0.32 | 1.48 | 0.90 | 0.59 | % | 0.01 | 110 | 0 | 0.73 | -0.03 | 0.00 | -0.04 | 3/16/2026 | 3/16/2026 4:00:00 PM EST | |
| 120.00 | 0.06 | 1.73 | 0.90 | 0.81 | % | 0.01 | 4 | 0 | 0.62 | -0.04 | 0.00 | -0.05 | 3/16/2026 | 3/16/2026 4:00:00 PM EST | |
| 125.00 | 0.36 | 1.56 | 0.96 | 0.95 | -0.56 | -37.09% | 0.01 | 53 | 4 | 0.62 | -0.06 | 0.00 | -0.06 | 3/16/2026 | 3/16/2026 4:00:00 PM EST |
| 130.00 | 0.66 | 2.40 | 1.53 | 1.60 | % | 0.01 | 6 | 0 | 0.63 | -0.08 | 0.00 | -0.07 | 3/16/2026 | 3/16/2026 4:00:00 PM EST | |
| 135.00 | 1.05 | 3.75 | 2.40 | % | 0.02 | 0 | 0 | 0.65 | -0.10 | 0.00 | -0.09 | 3/16/2026 4:00:00 PM EST | |||
| 140.00 | 1.72 | 4.65 | 3.19 | % | 0.02 | 0 | 0 | 0.64 | -0.13 | 0.01 | -0.10 | 3/16/2026 4:00:00 PM EST | |||
| 145.00 | 2.39 | 4.00 | 3.20 | 3.45 | % | 0.02 | 1 | 0 | 0.58 | -0.16 | 0.01 | -0.11 | 3/16/2026 | 3/16/2026 4:00:00 PM EST | |
| 150.00 | 3.80 | 4.75 | 4.28 | 4.78 | % | 0.03 | 5 | 0 | 0.58 | -0.20 | 0.01 | -0.13 | 3/16/2026 | 3/16/2026 4:00:00 PM EST | |
| 155.00 | 4.45 | 6.00 | 5.23 | 5.30 | % | 0.03 | 2 | 0 | 0.55 | -0.24 | 0.01 | -0.13 | 3/16/2026 | 3/16/2026 4:00:00 PM EST | |
| 160.00 | 6.35 | 7.70 | 7.03 | 6.82 | % | 0.04 | 41 | 0 | 0.56 | -0.29 | 0.01 | -0.14 | 3/16/2026 | 3/16/2026 4:00:00 PM EST | |
| 165.00 | 7.85 | 9.10 | 8.48 | % | 0.05 | 0 | 0 | 0.54 | -0.34 | 0.01 | -0.15 | 3/16/2026 4:00:00 PM EST | |||
| 170.00 | 10.00 | 11.25 | 10.63 | % | 0.06 | 0 | 0 | 0.54 | -0.40 | 0.01 | -0.15 | 3/16/2026 4:00:00 PM EST | |||
| 175.00 | 11.45 | 14.10 | 12.78 | 12.20 | +1.60 | +15.10% | 0.07 | 5 | 1 | 0.52 | -0.46 | 0.01 | -0.15 | 3/16/2026 | 3/16/2026 4:00:00 PM EST |
| 180.00 | 14.85 | 17.70 | 16.28 | 14.65 | % | 0.09 | 15 | 0 | 0.55 | -0.52 | 0.01 | -0.15 | 3/16/2026 | 3/16/2026 4:00:00 PM EST | |
| 185.00 | 17.85 | 19.30 | 18.58 | 16.82 | % | 0.10 | 20 | 0 | 0.52 | -0.58 | 0.01 | -0.14 | 3/16/2026 | 3/16/2026 4:00:00 PM EST | |
| 190.00 | 20.90 | 22.40 | 21.65 | % | 0.11 | 0 | 0 | 0.51 | -0.64 | 0.01 | -0.14 | 3/16/2026 4:00:00 PM EST | |||
| 195.00 | 24.45 | 26.25 | 25.35 | % | 0.13 | 0 | 0 | 0.51 | -0.69 | 0.01 | -0.13 | 3/16/2026 4:00:00 PM EST | |||
| 200.00 | 25.00 | 31.20 | 28.10 | 27.65 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.60 | -0.74 | 0.01 | -0.12 | 3/13/2026 | 3/16/2026 4:00:00 PM EST |
| 205.00 | 30.10 | 34.35 | 32.23 | % | 0.16 | 0 | 0 | 0.57 | -0.78 | 0.01 | -0.11 | 3/16/2026 4:00:00 PM EST | |||
| 210.00 | 34.10 | 39.00 | 36.55 | 36.24 | % | 0.17 | 1 | 0 | 0.60 | -0.82 | 0.01 | -0.09 | 3/16/2026 | 3/16/2026 4:00:00 PM EST | |
| 215.00 | 39.40 | 43.50 | 41.45 | 41.30 | % | 0.19 | 2 | 0 | 0.61 | -0.85 | 0.01 | -0.08 | 3/16/2026 | 3/16/2026 4:00:00 PM EST | |
| 220.00 | 43.70 | 47.95 | 45.83 | % | 0.21 | 0 | 0 | 0.62 | -0.89 | 0.01 | -0.06 | 3/16/2026 4:00:00 PM EST | |||
| 225.00 | 47.60 | 53.55 | 50.58 | % | 0.22 | 0 | 0 | 0.68 | -0.91 | 0.01 | -0.06 | 3/16/2026 4:00:00 PM EST | |||
| 230.00 | 52.20 | 58.45 | 55.33 | % | 0.24 | 0 | 0 | 0.71 | -0.93 | 0.00 | -0.05 | 3/16/2026 4:00:00 PM EST | |||
| 235.00 | 56.80 | 63.55 | 60.18 | % | 0.26 | 0 | 0 | 0.77 | -0.95 | 0.00 | -0.04 | 3/16/2026 4:00:00 PM EST | |||
| 240.00 | 61.70 | 69.45 | 65.58 | % | 0.27 | 0 | 0 | 0.84 | -0.95 | 0.00 | -0.03 | 3/16/2026 4:00:00 PM EST | |||
| 245.00 | 66.65 | 73.15 | 69.90 | % | 0.29 | 0 | 0 | 0.79 | -0.96 | 0.00 | -0.03 | 3/16/2026 4:00:00 PM EST | |||
| 250.00 | 71.60 | 78.85 | 75.23 | % | 0.30 | 0 | 0 | 0.87 | -0.97 | 0.00 | -0.02 | 3/16/2026 4:00:00 PM EST |