Options Chain for SNOWFLAKE INC COM SHS (SNOW) - $175.40 as of 3/20/2026 3:54:29 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 | 80.60 | 87.40 | 84.00 | 82.43 | 0.00 | 0.00% | 0.99 | 0 | 1 | 1.49 | 0.99 | 0.00 | -0.02 | 3/3/2026 | 3/20/2026 3:59:41 PM EST |
| 90.00 | 76.10 | 81.15 | 78.63 | % | 0.87 | 0 | 0 | 1.25 | 0.99 | 0.00 | -0.02 | 3/20/2026 3:59:41 PM EST | |||
| 95.00 | 69.95 | 76.55 | 73.25 | % | 0.77 | 0 | 0 | 1.15 | 0.98 | 0.00 | -0.04 | 3/20/2026 3:59:41 PM EST | |||
| 100.00 | 67.50 | 72.25 | 69.88 | 68.00 | 0.00 | 0.00% | 0.70 | 0 | 1 | 1.13 | 0.97 | 0.00 | -0.05 | 2/25/2026 | 3/20/2026 3:59:41 PM EST |
| 105.00 | 62.60 | 67.45 | 65.03 | 74.60 | 0.00 | 0.00% | 0.62 | 0 | 1 | 1.06 | 0.97 | 0.00 | -0.05 | 2/11/2026 | 3/20/2026 3:59:41 PM EST |
| 110.00 | 57.85 | 62.75 | 60.30 | 64.55 | 0.00 | 0.00% | 0.55 | 0 | 2 | 1.01 | 0.95 | 0.00 | -0.06 | 2/9/2026 | 3/20/2026 3:59:41 PM EST |
| 115.00 | 53.45 | 58.10 | 55.78 | 62.55 | 0.00 | 0.00% | 0.49 | 0 | 26 | 0.95 | 0.94 | 0.00 | -0.07 | 2/9/2026 | 3/20/2026 3:59:41 PM EST |
| 120.00 | 48.65 | 53.55 | 51.10 | 50.05 | 0.00 | 0.00% | 0.43 | 0 | 8 | 0.91 | 0.93 | 0.00 | -0.08 | 2/27/2026 | 3/20/2026 3:59:41 PM EST |
| 125.00 | 44.45 | 48.45 | 46.45 | 52.65 | 0.00 | 0.00% | 0.37 | 0 | 17 | 0.59 | 0.91 | 0.00 | -0.09 | 2/26/2026 | 3/20/2026 3:59:41 PM EST |
| 130.00 | 39.95 | 44.10 | 42.03 | 51.50 | 0.00 | 0.00% | 0.32 | 0 | 59 | 0.60 | 0.88 | 0.00 | -0.10 | 3/11/2026 | 3/20/2026 3:59:41 PM EST |
| 135.00 | 35.75 | 39.50 | 37.63 | 41.10 | 0.00 | 0.00% | 0.28 | 0 | 15 | 0.60 | 0.85 | 0.01 | -0.10 | 3/2/2026 | 3/20/2026 3:59:41 PM EST |
| 140.00 | 31.80 | 35.80 | 33.80 | 34.75 | 0.00 | 0.00% | 0.24 | 0 | 173 | 0.60 | 0.82 | 0.01 | -0.11 | 3/3/2026 | 3/20/2026 3:59:41 PM EST |
| 145.00 | 28.15 | 31.40 | 29.78 | 38.88 | 0.00 | 0.00% | 0.21 | 0 | 12 | 0.59 | 0.78 | 0.01 | -0.12 | 3/11/2026 | 3/20/2026 3:59:41 PM EST |
| 150.00 | 24.55 | 26.75 | 25.65 | 30.10 | 0.00 | 0.00% | 0.17 | 0 | 145 | 0.56 | 0.74 | 0.01 | -0.13 | 3/19/2026 | 3/20/2026 3:59:41 PM EST |
| 155.00 | 21.20 | 23.55 | 22.38 | 26.00 | 0.00 | 0.00% | 0.14 | 0 | 72 | 0.56 | 0.70 | 0.01 | -0.13 | 3/19/2026 | 3/20/2026 3:59:41 PM EST |
| 160.00 | 18.90 | 19.90 | 19.40 | 23.70 | 0.00 | 0.00% | 0.12 | 0 | 57 | 0.56 | 0.64 | 0.01 | -0.14 | 3/18/2026 | 3/20/2026 3:59:41 PM EST |
| 165.00 | 16.05 | 16.75 | 16.40 | 15.90 | -5.50 | -25.71% | 0.10 | 1 | 110 | 0.55 | 0.59 | 0.01 | -0.14 | 3/20/2026 | 3/20/2026 3:59:41 PM EST |
| 170.00 | 13.40 | 14.00 | 13.70 | 13.55 | -3.01 | -18.18% | 0.08 | 50 | 247 | 0.54 | 0.53 | 0.01 | -0.14 | 3/20/2026 | 3/20/2026 3:59:41 PM EST |
| 175.00 | 11.10 | 11.65 | 11.38 | 10.90 | -4.39 | -28.72% | 0.07 | 142 | 495 | 0.53 | 0.48 | 0.01 | -0.13 | 3/20/2026 | 3/20/2026 3:59:41 PM EST |
| 180.00 | 9.05 | 9.60 | 9.33 | 9.13 | -3.50 | -27.72% | 0.05 | 4 | 416 | 0.52 | 0.42 | 0.01 | -0.13 | 3/20/2026 | 3/20/2026 3:59:41 PM EST |
| 185.00 | 7.35 | 7.80 | 7.58 | 7.30 | -3.00 | -29.13% | 0.04 | 28 | 542 | 0.52 | 0.36 | 0.01 | -0.12 | 3/20/2026 | 3/20/2026 3:59:41 PM EST |
| 190.00 | 5.90 | 6.35 | 6.13 | 6.05 | -2.85 | -32.03% | 0.03 | 42 | 354 | 0.51 | 0.31 | 0.01 | -0.11 | 3/20/2026 | 3/20/2026 3:59:41 PM EST |
| 195.00 | 4.70 | 5.15 | 4.93 | 5.20 | -2.02 | -27.98% | 0.03 | 2 | 1,116 | 0.51 | 0.26 | 0.01 | -0.10 | 3/20/2026 | 3/20/2026 3:59:41 PM EST |
| 200.00 | 3.80 | 4.10 | 3.95 | 3.85 | -1.72 | -30.88% | 0.02 | 81 | 870 | 0.50 | 0.22 | 0.01 | -0.09 | 3/20/2026 | 3/20/2026 3:59:41 PM EST |
| 210.00 | 2.30 | 2.60 | 2.45 | 2.20 | -1.40 | -38.89% | 0.01 | 35 | 1,137 | 0.50 | 0.15 | 0.01 | -0.07 | 3/20/2026 | 3/20/2026 3:59:41 PM EST |
| 220.00 | 1.39 | 1.79 | 1.59 | 1.60 | -0.61 | -27.61% | 0.01 | 36 | 1,386 | 0.51 | 0.10 | 0.01 | -0.05 | 3/20/2026 | 3/20/2026 3:59:41 PM EST |
| 230.00 | 0.86 | 1.20 | 1.03 | 0.96 | -0.35 | -26.72% | 0.00 | 74 | 1,167 | 0.51 | 0.07 | 0.00 | -0.04 | 3/20/2026 | 3/20/2026 3:59:41 PM EST |
| 240.00 | 0.53 | 0.83 | 0.68 | 0.60 | -0.40 | -40.00% | 0.00 | 20 | 354 | 0.52 | 0.05 | 0.00 | -0.03 | 3/20/2026 | 3/20/2026 3:59:41 PM EST |
| 250.00 | 0.33 | 0.63 | 0.48 | 0.45 | -0.21 | -31.82% | 0.00 | 1 | 1,663 | 0.53 | 0.04 | 0.00 | -0.03 | 3/20/2026 | 3/20/2026 3:59:41 PM EST |
| 260.00 | 0.25 | 0.52 | 0.39 | 0.66 | 0.00 | 0.00% | 0.00 | 0 | 1,119 | 0.55 | 0.03 | 0.00 | -0.02 | 3/12/2026 | 3/20/2026 3:59:41 PM EST |
| 270.00 | 0.10 | 0.40 | 0.25 | 0.25 | +0.03 | +13.64% | 0.00 | 1 | 652 | 0.55 | 0.02 | 0.00 | -0.02 | 3/20/2026 | 3/20/2026 3:59:41 PM EST |
| 280.00 | 0.09 | 0.38 | 0.24 | 0.24 | +0.04 | +20.00% | 0.00 | 5 | 2,376 | 0.58 | 0.01 | 0.00 | -0.01 | 3/20/2026 | 3/20/2026 3:59:41 PM EST |
| 290.00 | 0.09 | 0.41 | 0.25 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 355 | 0.62 | 0.01 | 0.00 | -0.01 | 3/19/2026 | 3/20/2026 3:59:41 PM EST |
| 300.00 | 0.00 | 0.20 | 0.10 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 1,688 | 0.64 | 0.00 | 0.00 | 0.00 | 3/18/2026 | 3/20/2026 3:59:41 PM EST |
| 310.00 | 0.00 | 0.27 | 0.14 | 0.05 | -0.15 | -75.00% | 0.00 | 1 | 107 | 0.70 | 0.00 | 0.00 | 0.00 | 3/20/2026 | 3/20/2026 3:59:41 PM EST |
| 320.00 | 0.00 | 0.77 | 0.39 | 0.05 | -0.07 | -58.34% | 0.00 | 1 | 235 | 0.85 | 0.00 | 0.00 | 0.00 | 3/20/2026 | 3/20/2026 3:59:41 PM EST |
| 330.00 | 0.00 | 0.35 | 0.18 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 160 | 0.78 | 0.00 | 0.00 | 0.00 | 3/5/2026 | 3/20/2026 3:59:41 PM EST |
| 340.00 | 0.00 | 0.34 | 0.17 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 207 | 0.72 | 0.00 | 0.00 | 0.00 | 2/27/2026 | 3/20/2026 3:59:41 PM EST |
| 350.00 | 0.00 | 0.33 | 0.17 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 117 | 0.83 | 0.00 | 0.00 | 0.00 | 2/25/2026 | 3/20/2026 3:59:41 PM EST |
| 360.00 | 0.00 | 0.33 | 0.17 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.86 | 0.00 | 0.00 | 0.00 | 2/9/2026 | 3/20/2026 3:59:41 PM EST |
| 370.00 | 0.00 | 0.32 | 0.16 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 275 | 0.88 | 0.00 | 0.00 | 0.00 | 2/23/2026 | 3/20/2026 3:59:41 PM EST |
| 380.00 | 0.00 | 0.32 | 0.16 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.90 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 3/20/2026 3:59:41 PM EST |
| 390.00 | 0.00 | 0.31 | 0.16 | 0.63 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.92 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 3/20/2026 3:59:41 PM EST |
| 400.00 | 0.00 | 0.91 | 0.46 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 43 | 1.10 | 0.00 | 0.00 | 0.00 | 2/25/2026 | 3/20/2026 3:59:41 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 | 0.65 | 0.33 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.98 | -0.01 | 0.00 | -0.02 | 3/17/2026 | 3/20/2026 3:59:41 PM EST |
| 90.00 | 0.00 | 0.50 | 0.25 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 38 | 0.86 | -0.01 | 0.00 | -0.02 | 3/18/2026 | 3/20/2026 3:59:41 PM EST |
| 95.00 | 0.03 | 0.58 | 0.31 | 0.94 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.69 | -0.02 | 0.00 | -0.04 | 2/25/2026 | 3/20/2026 3:59:41 PM EST |
| 100.00 | 0.50 | 0.63 | 0.57 | 0.51 | +0.07 | +15.91% | 0.01 | 2 | 115 | 0.76 | -0.03 | 0.00 | -0.05 | 3/20/2026 | 3/20/2026 3:59:41 PM EST |
| 105.00 | 0.60 | 0.90 | 0.75 | 0.61 | 0.00 | 0.00% | 0.01 | 0 | 97 | 0.74 | -0.03 | 0.00 | -0.05 | 3/18/2026 | 3/20/2026 3:59:41 PM EST |
| 110.00 | 0.88 | 1.12 | 1.00 | 1.02 | +0.25 | +32.47% | 0.01 | 21 | 90 | 0.72 | -0.05 | 0.00 | -0.06 | 3/20/2026 | 3/20/2026 3:59:41 PM EST |
| 115.00 | 1.17 | 1.41 | 1.29 | 1.25 | +0.16 | +14.68% | 0.01 | 10 | 266 | 0.70 | -0.06 | 0.00 | -0.07 | 3/20/2026 | 3/20/2026 3:59:41 PM EST |
| 120.00 | 1.54 | 1.96 | 1.75 | 1.39 | 0.00 | 0.00% | 0.01 | 0 | 295 | 0.69 | -0.07 | 0.00 | -0.08 | 3/19/2026 | 3/20/2026 3:59:41 PM EST |
| 125.00 | 2.02 | 2.35 | 2.19 | 2.20 | +0.66 | +42.86% | 0.02 | 18 | 164 | 0.66 | -0.09 | 0.00 | -0.09 | 3/20/2026 | 3/20/2026 3:59:41 PM EST |
| 130.00 | 2.49 | 2.90 | 2.70 | 2.34 | 0.00 | 0.00% | 0.02 | 0 | 86 | 0.64 | -0.12 | 0.00 | -0.10 | 3/19/2026 | 3/20/2026 3:59:41 PM EST |
| 135.00 | 3.25 | 3.80 | 3.53 | 3.53 | +0.98 | +38.44% | 0.03 | 17 | 119 | 0.63 | -0.15 | 0.01 | -0.10 | 3/20/2026 | 3/20/2026 3:59:41 PM EST |
| 140.00 | 4.15 | 4.55 | 4.35 | 4.46 | +1.21 | +37.24% | 0.03 | 15 | 162 | 0.61 | -0.18 | 0.01 | -0.11 | 3/20/2026 | 3/20/2026 3:59:41 PM EST |
| 145.00 | 5.25 | 5.70 | 5.48 | 5.45 | +1.25 | +29.77% | 0.04 | 15 | 147 | 0.60 | -0.22 | 0.01 | -0.12 | 3/20/2026 | 3/20/2026 3:59:41 PM EST |
| 150.00 | 6.55 | 7.00 | 6.78 | 6.90 | +1.23 | +21.70% | 0.05 | 233 | 207 | 0.58 | -0.26 | 0.01 | -0.13 | 3/20/2026 | 3/20/2026 3:59:41 PM EST |
| 155.00 | 8.10 | 8.60 | 8.35 | 7.40 | +0.83 | +12.64% | 0.05 | 355 | 904 | 0.57 | -0.30 | 0.01 | -0.13 | 3/20/2026 | 3/20/2026 3:59:41 PM EST |
| 160.00 | 9.90 | 11.05 | 10.48 | 10.21 | +2.74 | +36.68% | 0.07 | 79 | 526 | 0.57 | -0.36 | 0.01 | -0.14 | 3/20/2026 | 3/20/2026 3:59:41 PM EST |
| 165.00 | 11.95 | 12.50 | 12.23 | 12.56 | +3.33 | +36.08% | 0.07 | 24 | 1,113 | 0.55 | -0.41 | 0.01 | -0.14 | 3/20/2026 | 3/20/2026 3:59:41 PM EST |
| 170.00 | 14.30 | 15.55 | 14.93 | 14.71 | +2.96 | +25.20% | 0.09 | 6 | 781 | 0.55 | -0.47 | 0.01 | -0.14 | 3/20/2026 | 3/20/2026 3:59:41 PM EST |
| 175.00 | 16.95 | 18.30 | 17.63 | 17.55 | +4.40 | +33.46% | 0.10 | 22 | 433 | 0.54 | -0.52 | 0.01 | -0.13 | 3/20/2026 | 3/20/2026 3:59:41 PM EST |
| 180.00 | 19.95 | 21.30 | 20.63 | 19.09 | +1.99 | +11.64% | 0.11 | 120 | 1,505 | 0.53 | -0.58 | 0.01 | -0.13 | 3/20/2026 | 3/20/2026 3:59:41 PM EST |
| 185.00 | 21.55 | 24.80 | 23.18 | 21.68 | +2.69 | +14.17% | 0.13 | 1 | 345 | 0.49 | -0.64 | 0.01 | -0.12 | 3/20/2026 | 3/20/2026 3:59:41 PM EST |
| 190.00 | 26.55 | 28.40 | 27.48 | 27.75 | +3.87 | +16.21% | 0.14 | 213 | 718 | 0.52 | -0.69 | 0.01 | -0.11 | 3/20/2026 | 3/20/2026 3:59:41 PM EST |
| 195.00 | 28.60 | 32.55 | 30.58 | 29.15 | +3.96 | +15.73% | 0.16 | 5 | 214 | 0.47 | -0.74 | 0.01 | -0.10 | 3/20/2026 | 3/20/2026 3:59:41 PM EST |
| 200.00 | 32.60 | 36.30 | 34.45 | 29.00 | 0.00 | 0.00% | 0.17 | 0 | 606 | 0.45 | -0.78 | 0.01 | -0.09 | 3/19/2026 | 3/20/2026 3:59:41 PM EST |
| 210.00 | 41.65 | 45.45 | 43.55 | 39.92 | -0.32 | -0.80% | 0.21 | 2 | 858 | 0.59 | -0.85 | 0.01 | -0.07 | 3/20/2026 | 3/20/2026 3:59:41 PM EST |
| 220.00 | 50.40 | 54.45 | 52.43 | 48.32 | +3.72 | +8.35% | 0.24 | 5 | 892 | 0.60 | -0.90 | 0.01 | -0.05 | 3/20/2026 | 3/20/2026 3:59:41 PM EST |
| 230.00 | 60.80 | 64.35 | 62.58 | 62.37 | +6.27 | +11.18% | 0.27 | 6 | 393 | 0.66 | -0.93 | 0.00 | -0.04 | 3/20/2026 | 3/20/2026 3:59:41 PM EST |
| 240.00 | 69.80 | 74.95 | 72.38 | 61.70 | 0.00 | 0.00% | 0.30 | 0 | 249 | 0.76 | -0.95 | 0.00 | -0.03 | 3/13/2026 | 3/20/2026 3:59:41 PM EST |
| 250.00 | 79.10 | 86.10 | 82.60 | 81.66 | +2.81 | +3.57% | 0.33 | 60 | 30 | 0.89 | -0.96 | 0.00 | -0.03 | 3/20/2026 | 3/20/2026 3:59:41 PM EST |
| 260.00 | 88.55 | 96.60 | 92.58 | 84.25 | 0.00 | 0.00% | 0.36 | 0 | 109 | 0.97 | -0.97 | 0.00 | -0.02 | 3/19/2026 | 3/20/2026 3:59:41 PM EST |
| 270.00 | 98.85 | 106.40 | 102.63 | 100.40 | 0.00 | 0.00% | 0.38 | 0 | 0 | 1.02 | -0.98 | 0.00 | -0.02 | 2/27/2026 | 3/20/2026 3:59:41 PM EST |
| 280.00 | 108.15 | 115.00 | 111.58 | 108.95 | 0.00 | 0.00% | 0.40 | 0 | 0 | 0.97 | -0.99 | 0.00 | -0.01 | 3/19/2026 | 3/20/2026 3:59:41 PM EST |
| 290.00 | 119.50 | 125.40 | 122.45 | 110.50 | 0.00 | 0.00% | 0.42 | 0 | 2 | 1.05 | -0.99 | 0.00 | -0.01 | 3/19/2026 | 3/20/2026 3:59:41 PM EST |
| 300.00 | 129.50 | 135.20 | 132.35 | 128.93 | 0.00 | 0.00% | 0.44 | 0 | 1 | 1.11 | -1.00 | 0.00 | 0.00 | 3/19/2026 | 3/20/2026 3:59:41 PM EST |
| 310.00 | 138.50 | 146.10 | 142.30 | 153.16 | 0.00 | 0.00% | 0.46 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 2/5/2026 | 3/20/2026 3:59:41 PM EST |
| 320.00 | 149.30 | 155.55 | 152.43 | 138.85 | 0.00 | 0.00% | 0.48 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 3/9/2026 | 3/20/2026 3:59:41 PM EST |
| 330.00 | 158.25 | 165.50 | 161.88 | 153.22 | 0.00 | 0.00% | 0.49 | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 2/26/2026 | 3/20/2026 3:59:41 PM EST |
| 340.00 | 168.15 | 176.10 | 172.13 | % | 0.51 | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 3/20/2026 3:59:41 PM EST | |||
| 350.00 | 178.15 | 186.15 | 182.15 | 155.30 | 0.00 | 0.00% | 0.52 | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 2/2/2026 | 3/20/2026 3:59:41 PM EST |
| 360.00 | 188.60 | 196.10 | 192.35 | % | 0.53 | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 3/20/2026 3:59:41 PM EST | |||
| 370.00 | 198.65 | 206.10 | 202.38 | 120.00 | 0.00 | 0.00% | 0.55 | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 11/28/2025 | 3/20/2026 3:59:41 PM EST |
| 380.00 | 208.15 | 216.10 | 212.13 | % | 0.56 | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 3/20/2026 3:59:41 PM EST | |||
| 390.00 | 219.00 | 226.15 | 222.58 | % | 0.57 | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 3/20/2026 3:59:41 PM EST | |||
| 400.00 | 228.15 | 236.10 | 232.13 | % | 0.58 | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 3/20/2026 3:59:41 PM EST |