Options Chain for SNOWFLAKE INC COM SHS (SNOW) - $151.85 as of 4/3/2026 3:54:46 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 | 64.45 | 71.85 | 68.15 | % | 0.80 | 0 | 0 | 1.48 | 0.99 | 0.00 | -0.02 | 4/2/2026 3:59:51 PM EST | |||
| 90.00 | 59.70 | 67.00 | 63.35 | % | 0.70 | 0 | 0 | 1.38 | 0.99 | 0.00 | -0.02 | 4/2/2026 3:59:51 PM EST | |||
| 95.00 | 55.05 | 62.25 | 58.65 | % | 0.62 | 0 | 0 | 1.29 | 0.98 | 0.00 | -0.03 | 4/2/2026 3:59:51 PM EST | |||
| 100.00 | 50.20 | 57.50 | 53.85 | % | 0.54 | 0 | 0 | 1.21 | 0.96 | 0.00 | -0.04 | 4/2/2026 3:59:51 PM EST | |||
| 105.00 | 44.60 | 52.85 | 48.73 | % | 0.46 | 0 | 0 | 1.13 | 0.95 | 0.00 | -0.05 | 4/2/2026 3:59:51 PM EST | |||
| 110.00 | 40.95 | 47.55 | 44.25 | % | 0.40 | 0 | 0 | 0.99 | 0.92 | 0.00 | -0.07 | 4/2/2026 3:59:51 PM EST | |||
| 115.00 | 35.85 | 43.15 | 39.50 | % | 0.34 | 0 | 0 | 0.94 | 0.89 | 0.00 | -0.08 | 4/2/2026 3:59:51 PM EST | |||
| 120.00 | 32.35 | 38.55 | 35.45 | % | 0.30 | 0 | 0 | 0.63 | 0.85 | 0.01 | -0.09 | 4/2/2026 3:59:51 PM EST | |||
| 125.00 | 28.10 | 34.60 | 31.35 | % | 0.25 | 0 | 0 | 0.66 | 0.81 | 0.01 | -0.10 | 4/2/2026 3:59:51 PM EST | |||
| 130.00 | 24.30 | 31.60 | 27.95 | % | 0.21 | 0 | 0 | 0.69 | 0.77 | 0.01 | -0.11 | 4/2/2026 3:59:51 PM EST | |||
| 135.00 | 20.60 | 28.00 | 24.30 | % | 0.18 | 0 | 0 | 0.67 | 0.73 | 0.01 | -0.12 | 4/2/2026 3:59:51 PM EST | |||
| 140.00 | 16.25 | 24.70 | 20.48 | % | 0.15 | 0 | 0 | 0.63 | 0.68 | 0.01 | -0.13 | 4/2/2026 3:59:51 PM EST | |||
| 145.00 | 13.10 | 21.60 | 17.35 | % | 0.12 | 0 | 0 | 0.62 | 0.62 | 0.01 | -0.13 | 4/2/2026 3:59:51 PM EST | |||
| 150.00 | 10.25 | 18.75 | 14.50 | % | 0.10 | 0 | 0 | 0.61 | 0.57 | 0.01 | -0.14 | 4/2/2026 3:59:51 PM EST | |||
| 155.00 | 7.65 | 16.15 | 11.90 | % | 0.08 | 0 | 0 | 0.59 | 0.51 | 0.01 | -0.13 | 4/2/2026 3:59:51 PM EST | |||
| 160.00 | 5.45 | 13.85 | 9.65 | % | 0.06 | 0 | 0 | 0.57 | 0.45 | 0.01 | -0.13 | 4/2/2026 3:59:51 PM EST | |||
| 165.00 | 3.65 | 11.95 | 7.80 | % | 0.05 | 0 | 0 | 0.56 | 0.38 | 0.01 | -0.12 | 4/2/2026 3:59:51 PM EST | |||
| 170.00 | 2.02 | 10.00 | 6.01 | % | 0.04 | 0 | 0 | 0.54 | 0.32 | 0.01 | -0.11 | 4/2/2026 3:59:51 PM EST | |||
| 175.00 | 0.65 | 8.95 | 4.80 | % | 0.03 | 0 | 0 | 0.52 | 0.26 | 0.01 | -0.10 | 4/2/2026 3:59:51 PM EST | |||
| 180.00 | 0.07 | 7.90 | 3.99 | % | 0.02 | 0 | 0 | 0.49 | 0.21 | 0.01 | -0.09 | 4/2/2026 3:59:51 PM EST | |||
| 185.00 | 0.01 | 7.10 | 3.56 | % | 0.02 | 0 | 0 | 0.48 | 0.17 | 0.01 | -0.07 | 4/2/2026 3:59:51 PM EST | |||
| 190.00 | 0.01 | 6.40 | 3.21 | % | 0.02 | 0 | 0 | 0.50 | 0.13 | 0.01 | -0.06 | 4/2/2026 3:59:51 PM EST | |||
| 195.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 0.74 | 0.11 | 0.01 | -0.06 | 4/2/2026 3:59:51 PM EST | |||
| 200.00 | 0.00 | 2.55 | 1.28 | % | 0.01 | 0 | 0 | 0.63 | 0.08 | 0.01 | -0.05 | 4/2/2026 3:59:51 PM EST | |||
| 205.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 0.82 | 0.07 | 0.00 | -0.04 | 4/2/2026 3:59:51 PM EST | |||
| 210.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 0.86 | 0.05 | 0.00 | -0.03 | 4/2/2026 3:59:51 PM EST | |||
| 215.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 0.90 | 0.04 | 0.00 | -0.03 | 4/2/2026 3:59:51 PM EST | |||
| 220.00 | 0.00 | 4.70 | 2.35 | % | 0.01 | 0 | 0 | 0.93 | 0.03 | 0.00 | -0.02 | 4/2/2026 3:59:51 PM EST | |||
| 225.00 | 0.00 | 4.60 | 2.30 | % | 0.01 | 0 | 0 | 0.96 | 0.02 | 0.00 | -0.02 | 4/2/2026 3:59:51 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 | 4.50 | 2.25 | % | 0.03 | 0 | 0 | 1.49 | -0.01 | 0.00 | -0.02 | 4/2/2026 3:59:51 PM EST | |||
| 90.00 | 0.00 | 4.65 | 2.33 | % | 0.03 | 0 | 0 | 1.39 | -0.01 | 0.00 | -0.02 | 4/2/2026 3:59:51 PM EST | |||
| 95.00 | 0.00 | 4.75 | 2.38 | % | 0.03 | 0 | 0 | 1.29 | -0.02 | 0.00 | -0.03 | 4/2/2026 3:59:51 PM EST | |||
| 100.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 1.19 | -0.04 | 0.00 | -0.04 | 4/2/2026 3:59:51 PM EST | |||
| 105.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 1.09 | -0.05 | 0.00 | -0.05 | 4/2/2026 3:59:51 PM EST | |||
| 110.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 1.00 | -0.08 | 0.00 | -0.07 | 4/2/2026 3:59:51 PM EST | |||
| 115.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 0.90 | -0.11 | 0.00 | -0.08 | 4/2/2026 3:59:51 PM EST | |||
| 120.00 | 0.01 | 8.20 | 4.11 | % | 0.03 | 0 | 0 | 0.60 | -0.15 | 0.01 | -0.09 | 4/2/2026 3:59:51 PM EST | |||
| 125.00 | 0.08 | 8.65 | 4.37 | % | 0.03 | 0 | 0 | 0.59 | -0.19 | 0.01 | -0.10 | 4/2/2026 3:59:51 PM EST | |||
| 130.00 | 2.83 | 5.90 | 4.37 | % | 0.03 | 0 | 0 | 0.59 | -0.23 | 0.01 | -0.11 | 4/2/2026 3:59:51 PM EST | |||
| 135.00 | 2.01 | 10.45 | 6.23 | % | 0.05 | 0 | 0 | 0.60 | -0.27 | 0.01 | -0.12 | 4/2/2026 3:59:51 PM EST | |||
| 140.00 | 3.60 | 12.05 | 7.83 | % | 0.06 | 0 | 0 | 0.60 | -0.32 | 0.01 | -0.13 | 4/2/2026 3:59:51 PM EST | |||
| 145.00 | 5.50 | 13.90 | 9.70 | 9.50 | % | 0.07 | 5 | 0 | 0.59 | -0.38 | 0.01 | -0.13 | 4/2/2026 | 4/2/2026 3:59:51 PM EST | |
| 150.00 | 11.45 | 16.00 | 13.73 | % | 0.09 | 0 | 0 | 0.66 | -0.43 | 0.01 | -0.14 | 4/2/2026 3:59:51 PM EST | |||
| 155.00 | 10.05 | 18.40 | 14.23 | % | 0.09 | 0 | 0 | 0.56 | -0.49 | 0.01 | -0.13 | 4/2/2026 3:59:51 PM EST | |||
| 160.00 | 13.05 | 21.15 | 17.10 | 16.78 | % | 0.11 | 1 | 0 | 0.56 | -0.55 | 0.01 | -0.13 | 4/2/2026 | 4/2/2026 3:59:51 PM EST | |
| 165.00 | 16.40 | 24.20 | 20.30 | % | 0.12 | 0 | 0 | 0.55 | -0.62 | 0.01 | -0.12 | 4/2/2026 3:59:51 PM EST | |||
| 170.00 | 19.65 | 27.60 | 23.63 | % | 0.14 | 0 | 0 | 0.53 | -0.68 | 0.01 | -0.11 | 4/2/2026 3:59:51 PM EST | |||
| 175.00 | 23.05 | 31.25 | 27.15 | % | 0.16 | 0 | 0 | 0.49 | -0.74 | 0.01 | -0.10 | 4/2/2026 3:59:51 PM EST | |||
| 180.00 | 27.60 | 34.90 | 31.25 | % | 0.17 | 0 | 0 | 0.48 | -0.79 | 0.01 | -0.09 | 4/2/2026 3:59:51 PM EST | |||
| 185.00 | 31.85 | 38.85 | 35.35 | % | 0.19 | 0 | 0 | 0.75 | -0.83 | 0.01 | -0.07 | 4/2/2026 3:59:51 PM EST | |||
| 190.00 | 36.30 | 43.20 | 39.75 | % | 0.21 | 0 | 0 | 0.76 | -0.87 | 0.01 | -0.06 | 4/2/2026 3:59:51 PM EST | |||
| 195.00 | 40.65 | 47.65 | 44.15 | % | 0.23 | 0 | 0 | 0.79 | -0.89 | 0.01 | -0.06 | 4/2/2026 3:59:51 PM EST | |||
| 200.00 | 45.10 | 52.65 | 48.88 | % | 0.24 | 0 | 0 | 0.82 | -0.92 | 0.01 | -0.05 | 4/2/2026 3:59:51 PM EST | |||
| 205.00 | 50.10 | 57.20 | 53.65 | % | 0.26 | 0 | 0 | 0.85 | -0.93 | 0.00 | -0.04 | 4/2/2026 3:59:51 PM EST | |||
| 210.00 | 54.20 | 62.30 | 58.25 | % | 0.28 | 0 | 0 | 0.90 | -0.95 | 0.00 | -0.03 | 4/2/2026 3:59:51 PM EST | |||
| 215.00 | 59.05 | 67.15 | 63.10 | % | 0.29 | 0 | 0 | 0.94 | -0.96 | 0.00 | -0.03 | 4/2/2026 3:59:51 PM EST | |||
| 220.00 | 64.00 | 72.25 | 68.13 | % | 0.31 | 0 | 0 | 0.97 | -0.97 | 0.00 | -0.02 | 4/2/2026 3:59:51 PM EST | |||
| 225.00 | 68.95 | 77.05 | 73.00 | % | 0.32 | 0 | 0 | 1.00 | -0.98 | 0.00 | -0.02 | 4/2/2026 3:59:51 PM EST |