Options Chain for SNOWFLAKE INC COM SHS (SNOW) - $150.39 as of 4/9/2026 7:17:08 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 | 46.30 | 51.30 | 48.80 | % | 0.57 | 0 | 1 | 1.47 | 0.97 | 0.00 | -0.04 | 4/9/2026 3:59:53 PM EST | |||
| 90.00 | 42.00 | 43.95 | 42.98 | 44.00 | -18.90 | -30.05% | 0.48 | 1 | 4 | 0.60 | 0.96 | 0.00 | -0.05 | 4/9/2026 | 4/9/2026 3:59:53 PM EST |
| 95.00 | 37.05 | 41.60 | 39.33 | % | 0.41 | 0 | 0 | 0.73 | 0.94 | 0.00 | -0.06 | 4/9/2026 3:59:53 PM EST | |||
| 100.00 | 32.30 | 34.75 | 33.53 | 33.50 | % | 0.34 | 21 | 1 | 0.62 | 0.91 | 0.01 | -0.08 | 4/9/2026 | 4/9/2026 3:59:53 PM EST | |
| 105.00 | 28.60 | 33.05 | 30.83 | % | 0.29 | 0 | 1 | 0.85 | 0.88 | 0.01 | -0.09 | 4/9/2026 3:59:53 PM EST | |||
| 110.00 | 24.45 | 26.70 | 25.58 | 26.00 | -25.55 | -49.57% | 0.23 | 2 | 3 | 0.70 | 0.83 | 0.01 | -0.11 | 4/9/2026 | 4/9/2026 3:59:53 PM EST |
| 115.00 | 20.15 | 22.60 | 21.38 | 22.75 | -26.55 | -53.86% | 0.19 | 15 | 27 | 0.66 | 0.78 | 0.01 | -0.12 | 4/9/2026 | 4/9/2026 3:59:53 PM EST |
| 120.00 | 17.15 | 18.50 | 17.83 | 21.35 | -12.47 | -36.88% | 0.15 | 31 | 7 | 0.65 | 0.72 | 0.01 | -0.13 | 4/9/2026 | 4/9/2026 3:59:53 PM EST |
| 125.00 | 14.60 | 15.05 | 14.83 | 14.85 | % | 0.12 | 4 | 17 | 0.65 | 0.65 | 0.01 | -0.14 | 4/9/2026 | 4/9/2026 3:59:53 PM EST | |
| 130.00 | 11.70 | 12.25 | 11.98 | 12.00 | -16.00 | -57.15% | 0.09 | 82 | 53 | 0.64 | 0.58 | 0.02 | -0.15 | 4/9/2026 | 4/9/2026 3:59:53 PM EST |
| 135.00 | 9.15 | 9.65 | 9.40 | 9.51 | -17.69 | -65.04% | 0.07 | 141 | 17 | 0.63 | 0.50 | 0.02 | -0.15 | 4/9/2026 | 4/9/2026 3:59:53 PM EST |
| 140.00 | 6.80 | 7.25 | 7.03 | 7.20 | -12.44 | -63.34% | 0.05 | 1,571 | 168 | 0.61 | 0.43 | 0.02 | -0.14 | 4/9/2026 | 4/9/2026 3:59:53 PM EST |
| 145.00 | 5.15 | 5.60 | 5.38 | 5.14 | -8.91 | -63.42% | 0.04 | 443 | 124 | 0.60 | 0.35 | 0.01 | -0.13 | 4/9/2026 | 4/9/2026 3:59:53 PM EST |
| 150.00 | 3.75 | 4.15 | 3.95 | 3.98 | -6.03 | -60.24% | 0.03 | 372 | 592 | 0.60 | 0.28 | 0.01 | -0.12 | 4/9/2026 | 4/9/2026 3:59:53 PM EST |
| 155.00 | 2.82 | 3.05 | 2.94 | 2.94 | -5.04 | -63.16% | 0.02 | 1,053 | 429 | 0.59 | 0.22 | 0.01 | -0.10 | 4/9/2026 | 4/9/2026 3:59:53 PM EST |
| 160.00 | 2.07 | 2.18 | 2.13 | 2.06 | -3.92 | -65.56% | 0.01 | 361 | 1,069 | 0.58 | 0.17 | 0.01 | -0.08 | 4/9/2026 | 4/9/2026 3:59:53 PM EST |
| 165.00 | 1.39 | 1.59 | 1.49 | 1.44 | -2.79 | -65.96% | 0.01 | 563 | 667 | 0.58 | 0.13 | 0.01 | -0.07 | 4/9/2026 | 4/9/2026 3:59:53 PM EST |
| 170.00 | 1.01 | 1.16 | 1.09 | 1.05 | -2.05 | -66.13% | 0.01 | 224 | 1,219 | 0.58 | 0.10 | 0.01 | -0.06 | 4/9/2026 | 4/9/2026 3:59:53 PM EST |
| 175.00 | 0.66 | 0.91 | 0.79 | 0.75 | -1.40 | -65.12% | 0.00 | 848 | 1,057 | 0.58 | 0.08 | 0.01 | -0.05 | 4/9/2026 | 4/9/2026 3:59:53 PM EST |
| 180.00 | 0.53 | 0.60 | 0.57 | 0.59 | -0.93 | -61.19% | 0.00 | 99 | 2,830 | 0.58 | 0.06 | 0.00 | -0.04 | 4/9/2026 | 4/9/2026 3:59:53 PM EST |
| 185.00 | 0.26 | 0.59 | 0.43 | 0.40 | -0.71 | -63.97% | 0.00 | 218 | 1,660 | 0.59 | 0.05 | 0.00 | -0.03 | 4/9/2026 | 4/9/2026 3:59:53 PM EST |
| 190.00 | 0.13 | 0.54 | 0.34 | 0.32 | -0.44 | -57.90% | 0.00 | 374 | 920 | 0.59 | 0.04 | 0.00 | -0.03 | 4/9/2026 | 4/9/2026 3:59:53 PM EST |
| 195.00 | 0.13 | 0.46 | 0.30 | 0.27 | -0.35 | -56.46% | 0.00 | 16 | 646 | 0.61 | 0.03 | 0.00 | -0.02 | 4/9/2026 | 4/9/2026 3:59:53 PM EST |
| 200.00 | 0.20 | 0.42 | 0.31 | 0.23 | -0.15 | -39.48% | 0.00 | 95 | 1,586 | 0.66 | 0.02 | 0.00 | -0.02 | 4/9/2026 | 4/9/2026 3:59:53 PM EST |
| 210.00 | 0.11 | 0.26 | 0.19 | 0.13 | -0.10 | -43.48% | 0.00 | 108 | 1,254 | 0.67 | 0.01 | 0.00 | -0.01 | 4/9/2026 | 4/9/2026 3:59:53 PM EST |
| 220.00 | 0.10 | 0.34 | 0.22 | 0.21 | +0.07 | +50.00% | 0.00 | 552 | 2,071 | 0.71 | 0.01 | 0.00 | -0.01 | 4/9/2026 | 4/9/2026 3:59:53 PM EST |
| 230.00 | 0.00 | 0.30 | 0.15 | 0.10 | -0.01 | -9.10% | 0.00 | 6 | 1,147 | 0.84 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/9/2026 3:59:53 PM EST |
| 240.00 | 0.03 | 0.23 | 0.13 | 0.13 | 0.00 | 0.00% | 0.00 | 1 | 378 | 0.78 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/9/2026 3:59:53 PM EST |
| 250.00 | 0.00 | 0.13 | 0.07 | 0.20 | +0.15 | +300.00% | 0.00 | 1 | 1,453 | 0.86 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/9/2026 3:59:53 PM EST |
| 260.00 | 0.00 | 0.35 | 0.18 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,554 | 1.02 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/9/2026 3:59:53 PM EST |
| 270.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,021 | 1.04 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/9/2026 3:59:53 PM EST |
| 280.00 | 0.02 | 0.17 | 0.10 | 0.03 | 0.00 | 0.00% | 0.00 | 6 | 4,565 | 0.92 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/9/2026 3:59:53 PM EST |
| 290.00 | 0.00 | 0.59 | 0.30 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 992 | 1.24 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 4/9/2026 3:59:53 PM EST |
| 300.00 | 0.01 | 0.03 | 0.02 | 0.02 | -0.01 | -33.34% | 0.00 | 3 | 1,868 | 0.87 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/9/2026 3:59:53 PM EST |
| 310.00 | 0.00 | 0.33 | 0.17 | 0.05 | 0.00 | 0.00% | 0.00 | 2 | 113 | 1.04 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/9/2026 3:59:53 PM EST |
| 320.00 | 0.00 | 4.30 | 2.15 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 237 | 1.98 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 4/9/2026 3:59:53 PM EST |
| 330.00 | 0.00 | 2.00 | 1.00 | % | 0.00 | 0 | 160 | 1.72 | 0.00 | 0.00 | 0.00 | 4/9/2026 3:59:53 PM EST | |||
| 340.00 | 0.00 | 4.30 | 2.15 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 210 | 2.07 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 4/9/2026 3:59:53 PM EST |
| 350.00 | 0.00 | 2.55 | 1.28 | % | 0.00 | 0 | 117 | 1.88 | 0.00 | 0.00 | 0.00 | 4/9/2026 3:59:53 PM EST | |||
| 360.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 3 | 2.15 | 0.00 | 0.00 | 0.00 | 4/9/2026 3:59:53 PM EST | |||
| 370.00 | 0.00 | 4.30 | 2.15 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 275 | 2.19 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 4/9/2026 3:59:53 PM EST |
| 380.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 11 | 2.23 | 0.00 | 0.00 | 0.00 | 4/9/2026 3:59:53 PM EST | |||
| 390.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 4 | 2.27 | 0.00 | 0.00 | 0.00 | 4/9/2026 3:59:53 PM EST | |||
| 400.00 | 0.00 | 4.30 | 2.15 | 3.03 | 0.00 | 0.00% | 0.01 | 0 | 42 | 2.30 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/9/2026 3:59:53 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 | 0.11 | 0.52 | 0.32 | 0.42 | +0.16 | +61.54% | 0.00 | 14 | 13 | 0.75 | -0.03 | 0.00 | -0.04 | 4/9/2026 | 4/9/2026 3:59:53 PM EST |
| 90.00 | 0.47 | 0.93 | 0.70 | 0.73 | +0.60 | +461.54% | 0.01 | 25 | 104 | 0.79 | -0.04 | 0.00 | -0.05 | 4/9/2026 | 4/9/2026 3:59:53 PM EST |
| 95.00 | 0.90 | 1.11 | 1.01 | 1.00 | +0.60 | +150.00% | 0.01 | 29 | 8 | 0.77 | -0.06 | 0.00 | -0.06 | 4/9/2026 | 4/9/2026 3:59:53 PM EST |
| 100.00 | 1.35 | 1.61 | 1.48 | 1.55 | +1.19 | +330.56% | 0.01 | 126 | 152 | 0.75 | -0.09 | 0.01 | -0.08 | 4/9/2026 | 4/9/2026 3:59:53 PM EST |
| 105.00 | 1.97 | 2.10 | 2.04 | 2.10 | +1.49 | +244.27% | 0.02 | 115 | 151 | 0.72 | -0.12 | 0.01 | -0.09 | 4/9/2026 | 4/9/2026 3:59:53 PM EST |
| 110.00 | 2.75 | 3.00 | 2.88 | 2.89 | +1.97 | +214.13% | 0.03 | 174 | 3,793 | 0.70 | -0.17 | 0.01 | -0.11 | 4/9/2026 | 4/9/2026 3:59:53 PM EST |
| 115.00 | 3.85 | 4.10 | 3.98 | 3.97 | +2.62 | +194.08% | 0.03 | 145 | 246 | 0.68 | -0.22 | 0.01 | -0.12 | 4/9/2026 | 4/9/2026 3:59:53 PM EST |
| 120.00 | 5.10 | 5.40 | 5.25 | 5.25 | +3.38 | +180.75% | 0.04 | 201 | 1,019 | 0.66 | -0.28 | 0.01 | -0.13 | 4/9/2026 | 4/9/2026 3:59:53 PM EST |
| 125.00 | 6.80 | 7.10 | 6.95 | 7.00 | +4.55 | +185.72% | 0.06 | 547 | 309 | 0.64 | -0.35 | 0.01 | -0.14 | 4/9/2026 | 4/9/2026 3:59:53 PM EST |
| 130.00 | 8.85 | 9.35 | 9.10 | 9.25 | +5.61 | +154.13% | 0.07 | 135 | 299 | 0.63 | -0.42 | 0.02 | -0.15 | 4/9/2026 | 4/9/2026 3:59:53 PM EST |
| 135.00 | 11.30 | 11.80 | 11.55 | 11.99 | +7.27 | +154.03% | 0.09 | 432 | 1,054 | 0.62 | -0.50 | 0.02 | -0.15 | 4/9/2026 | 4/9/2026 3:59:53 PM EST |
| 140.00 | 14.00 | 14.60 | 14.30 | 14.57 | +8.37 | +135.00% | 0.10 | 988 | 577 | 0.61 | -0.57 | 0.02 | -0.14 | 4/9/2026 | 4/9/2026 3:59:53 PM EST |
| 145.00 | 17.35 | 18.00 | 17.68 | 17.82 | +9.72 | +120.00% | 0.12 | 321 | 702 | 0.60 | -0.65 | 0.01 | -0.13 | 4/9/2026 | 4/9/2026 3:59:53 PM EST |
| 150.00 | 20.80 | 22.05 | 21.43 | 21.72 | +11.22 | +106.86% | 0.14 | 426 | 1,282 | 0.60 | -0.72 | 0.01 | -0.12 | 4/9/2026 | 4/9/2026 3:59:53 PM EST |
| 155.00 | 24.60 | 26.25 | 25.43 | 25.09 | +12.23 | +95.11% | 0.16 | 14 | 1,115 | 0.60 | -0.78 | 0.01 | -0.10 | 4/9/2026 | 4/9/2026 3:59:53 PM EST |
| 160.00 | 28.80 | 30.75 | 29.78 | 30.10 | +14.00 | +86.96% | 0.19 | 98 | 1,007 | 0.61 | -0.83 | 0.01 | -0.08 | 4/9/2026 | 4/9/2026 3:59:53 PM EST |
| 165.00 | 33.20 | 35.55 | 34.38 | 34.03 | +15.85 | +87.19% | 0.21 | 12 | 1,155 | 0.62 | -0.87 | 0.01 | -0.07 | 4/9/2026 | 4/9/2026 3:59:53 PM EST |
| 170.00 | 37.55 | 40.15 | 38.85 | 39.26 | +19.26 | +96.30% | 0.23 | 32 | 1,639 | 0.61 | -0.90 | 0.01 | -0.06 | 4/9/2026 | 4/9/2026 3:59:53 PM EST |
| 175.00 | 41.50 | 44.75 | 43.13 | 23.94 | 0.00 | 0.00% | 0.25 | 0 | 493 | 0.73 | -0.92 | 0.01 | -0.05 | 4/8/2026 | 4/9/2026 3:59:53 PM EST |
| 180.00 | 47.25 | 49.35 | 48.30 | 48.65 | +18.28 | +60.20% | 0.27 | 22 | 1,431 | 0.73 | -0.94 | 0.00 | -0.04 | 4/9/2026 | 4/9/2026 3:59:53 PM EST |
| 185.00 | 51.55 | 54.60 | 53.08 | 52.42 | +18.29 | +53.59% | 0.29 | 1 | 334 | 0.81 | -0.95 | 0.00 | -0.03 | 4/9/2026 | 4/9/2026 3:59:53 PM EST |
| 190.00 | 54.00 | 62.20 | 58.10 | 43.00 | 0.00 | 0.00% | 0.31 | 0 | 980 | 1.17 | -0.96 | 0.00 | -0.03 | 4/7/2026 | 4/9/2026 3:59:53 PM EST |
| 195.00 | 59.85 | 67.35 | 63.60 | 58.67 | +12.02 | +25.77% | 0.33 | 3 | 189 | 1.21 | -0.97 | 0.00 | -0.02 | 4/9/2026 | 4/9/2026 3:59:53 PM EST |
| 200.00 | 63.65 | 72.15 | 67.90 | 67.62 | +23.09 | +51.86% | 0.34 | 26 | 643 | 1.22 | -0.98 | 0.00 | -0.02 | 4/9/2026 | 4/9/2026 3:59:53 PM EST |
| 210.00 | 74.05 | 82.00 | 78.03 | 81.55 | +19.95 | +32.39% | 0.37 | 380 | 164 | 1.33 | -0.99 | 0.00 | -0.01 | 4/9/2026 | 4/9/2026 3:59:53 PM EST |
| 220.00 | 84.00 | 92.15 | 88.08 | 86.75 | +20.50 | +30.95% | 0.40 | 360 | 82 | 1.41 | -0.99 | 0.00 | -0.01 | 4/9/2026 | 4/9/2026 3:59:53 PM EST |
| 230.00 | 93.70 | 102.15 | 97.93 | 96.50 | +16.65 | +20.86% | 0.43 | 390 | 91 | 1.50 | -1.00 | 0.00 | 0.00 | 4/9/2026 | 4/9/2026 3:59:53 PM EST |
| 240.00 | 103.70 | 112.15 | 107.93 | 90.06 | 0.00 | 0.00% | 0.45 | 0 | 10 | 1.57 | -1.00 | 0.00 | 0.00 | 4/6/2026 | 4/9/2026 3:59:53 PM EST |
| 250.00 | 113.70 | 121.90 | 117.80 | 121.30 | +23.20 | +23.65% | 0.47 | 2 | 1 | 1.65 | -1.00 | 0.00 | 0.00 | 4/9/2026 | 4/9/2026 3:59:53 PM EST |
| 260.00 | 124.55 | 132.00 | 128.28 | 128.25 | +21.60 | +20.26% | 0.49 | 430 | 100 | 1.65 | -1.00 | 0.00 | 0.00 | 4/9/2026 | 4/9/2026 3:59:53 PM EST |
| 270.00 | 133.75 | 142.15 | 137.95 | % | 0.51 | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 4/9/2026 3:59:53 PM EST | |||
| 280.00 | 143.70 | 151.90 | 147.80 | % | 0.53 | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 4/9/2026 3:59:53 PM EST | |||
| 290.00 | 153.70 | 162.15 | 157.93 | 130.42 | 0.00 | 0.00% | 0.54 | 0 | 0 | 1.89 | -1.00 | 0.00 | 0.00 | 3/26/2026 | 4/9/2026 3:59:53 PM EST |
| 300.00 | 163.70 | 171.90 | 167.80 | 140.40 | 0.00 | 0.00% | 0.56 | 0 | 0 | 1.94 | -1.00 | 0.00 | 0.00 | 3/26/2026 | 4/9/2026 3:59:53 PM EST |
| 310.00 | 173.70 | 181.90 | 177.80 | % | 0.57 | 0 | 0 | 1.99 | -1.00 | 0.00 | 0.00 | 4/9/2026 3:59:53 PM EST | |||
| 320.00 | 183.80 | 191.90 | 187.85 | % | 0.59 | 0 | 0 | 2.05 | -1.00 | 0.00 | 0.00 | 4/9/2026 3:59:53 PM EST | |||
| 330.00 | 193.70 | 202.15 | 197.93 | % | 0.60 | 0 | 0 | 2.10 | -1.00 | 0.00 | 0.00 | 4/9/2026 3:59:53 PM EST | |||
| 340.00 | 203.85 | 211.90 | 207.88 | % | 0.61 | 0 | 0 | 2.15 | -1.00 | 0.00 | 0.00 | 4/9/2026 3:59:53 PM EST | |||
| 350.00 | 213.70 | 221.90 | 217.80 | % | 0.62 | 0 | 0 | 2.19 | -1.00 | 0.00 | 0.00 | 4/9/2026 3:59:53 PM EST | |||
| 360.00 | 223.70 | 231.90 | 227.80 | % | 0.63 | 0 | 0 | 2.23 | -1.00 | 0.00 | 0.00 | 4/9/2026 3:59:53 PM EST | |||
| 370.00 | 233.70 | 241.90 | 237.80 | % | 0.64 | 0 | 0 | 2.27 | -1.00 | 0.00 | 0.00 | 4/9/2026 3:59:53 PM EST | |||
| 380.00 | 243.70 | 251.90 | 247.80 | % | 0.65 | 0 | 0 | 2.31 | -1.00 | 0.00 | 0.00 | 4/9/2026 3:59:53 PM EST | |||
| 390.00 | 253.70 | 261.90 | 257.80 | % | 0.66 | 0 | 0 | 2.35 | -1.00 | 0.00 | 0.00 | 4/9/2026 3:59:53 PM EST | |||
| 400.00 | 263.70 | 271.90 | 267.80 | % | 0.67 | 0 | 0 | 2.36 | -1.00 | 0.00 | 0.00 | 4/9/2026 3:59:53 PM EST |