Options Chain for SNOWFLAKE INC COM SHS (SNOW) - $132.00 as of 4/10/2026 7:59:19 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 38.95 | 44.75 | 41.85 | 41.83 | -12.82 | -23.46% | 0.52 | 192 | 2 | 1.17 | 0.94 | 0.00 | -0.05 | 4/10/2026 | 4/10/2026 3:59:51 PM EST |
| 85.00 | 37.30 | 39.85 | 38.58 | % | 0.45 | 0 | 0 | 0.82 | 0.91 | 0.00 | -0.07 | 4/10/2026 3:59:51 PM EST | |||
| 90.00 | 32.90 | 36.05 | 34.48 | % | 0.38 | 0 | 0 | 0.83 | 0.88 | 0.01 | -0.09 | 4/10/2026 3:59:51 PM EST | |||
| 95.00 | 28.85 | 33.20 | 31.03 | % | 0.33 | 0 | 0 | 0.86 | 0.84 | 0.01 | -0.10 | 4/10/2026 3:59:51 PM EST | |||
| 100.00 | 25.35 | 29.30 | 27.33 | 27.50 | % | 0.27 | 2 | 0 | 0.85 | 0.80 | 0.01 | -0.11 | 4/10/2026 | 4/10/2026 3:59:51 PM EST | |
| 105.00 | 20.05 | 25.05 | 22.55 | % | 0.21 | 0 | 0 | 0.75 | 0.75 | 0.01 | -0.12 | 4/10/2026 3:59:51 PM EST | |||
| 110.00 | 17.15 | 20.45 | 18.80 | % | 0.17 | 0 | 0 | 0.71 | 0.69 | 0.01 | -0.13 | 4/10/2026 3:59:51 PM EST | |||
| 115.00 | 15.60 | 17.20 | 16.40 | 15.50 | % | 0.14 | 10 | 0 | 0.74 | 0.64 | 0.01 | -0.14 | 4/10/2026 | 4/10/2026 3:59:51 PM EST | |
| 120.00 | 13.10 | 14.75 | 13.93 | 13.80 | % | 0.12 | 33 | 0 | 0.74 | 0.58 | 0.01 | -0.14 | 4/10/2026 | 4/10/2026 3:59:51 PM EST | |
| 125.00 | 11.05 | 12.45 | 11.75 | 10.94 | -8.13 | -42.64% | 0.09 | 8 | 1 | 0.74 | 0.52 | 0.01 | -0.14 | 4/10/2026 | 4/10/2026 3:59:51 PM EST |
| 130.00 | 8.25 | 10.45 | 9.35 | 9.25 | % | 0.07 | 13 | 0 | 0.71 | 0.46 | 0.01 | -0.14 | 4/10/2026 | 4/10/2026 3:59:51 PM EST | |
| 135.00 | 6.00 | 10.25 | 8.13 | 13.50 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.73 | 0.40 | 0.01 | -0.13 | 4/9/2026 | 4/10/2026 3:59:51 PM EST |
| 140.00 | 5.70 | 7.15 | 6.43 | 6.00 | -4.35 | -42.03% | 0.05 | 6 | 6 | 0.71 | 0.35 | 0.01 | -0.13 | 4/10/2026 | 4/10/2026 3:59:51 PM EST |
| 145.00 | 4.35 | 5.90 | 5.13 | 5.15 | -3.35 | -39.42% | 0.04 | 6 | 3 | 0.71 | 0.30 | 0.01 | -0.12 | 4/10/2026 | 4/10/2026 3:59:51 PM EST |
| 150.00 | 2.85 | 6.05 | 4.45 | 3.68 | -3.84 | -51.07% | 0.03 | 53 | 18 | 0.72 | 0.25 | 0.01 | -0.11 | 4/10/2026 | 4/10/2026 3:59:51 PM EST |
| 155.00 | 2.65 | 3.80 | 3.23 | 3.11 | -3.09 | -49.84% | 0.02 | 11 | 10 | 0.69 | 0.22 | 0.01 | -0.10 | 4/10/2026 | 4/10/2026 3:59:51 PM EST |
| 160.00 | 2.06 | 3.40 | 2.73 | 2.48 | -1.90 | -43.38% | 0.02 | 113 | 3 | 0.71 | 0.18 | 0.01 | -0.09 | 4/10/2026 | 4/10/2026 3:59:51 PM EST |
| 165.00 | 0.60 | 6.15 | 3.38 | 4.64 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.77 | 0.15 | 0.01 | -0.08 | 4/9/2026 | 4/10/2026 3:59:51 PM EST |
| 170.00 | 1.42 | 2.23 | 1.83 | 1.66 | % | 0.01 | 4 | 0 | 0.71 | 0.13 | 0.01 | -0.07 | 4/10/2026 | 4/10/2026 3:59:51 PM EST | |
| 175.00 | 0.00 | 3.30 | 1.65 | 2.13 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.91 | 0.10 | 0.01 | -0.06 | 4/9/2026 | 4/10/2026 3:59:51 PM EST |
| 180.00 | 0.29 | 1.99 | 1.14 | 2.00 | % | 0.01 | 1 | 0 | 1.08 | 0.09 | 0.00 | -0.05 | 4/10/2026 | 4/10/2026 3:59:51 PM EST | |
| 185.00 | 0.14 | 1.54 | 0.84 | 1.00 | % | 0.00 | 4 | 0 | 0.66 | 0.07 | 0.00 | -0.05 | 4/10/2026 | 4/10/2026 3:59:51 PM EST | |
| 190.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.16 | 0.06 | 0.00 | -0.04 | 4/10/2026 3:59:51 PM EST | |||
| 195.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.21 | 0.05 | 0.00 | -0.03 | 4/10/2026 3:59:51 PM EST | |||
| 200.00 | 0.00 | 1.20 | 0.60 | % | 0.00 | 0 | 0 | 0.87 | 0.04 | 0.00 | -0.03 | 4/10/2026 3:59:51 PM EST | |||
| 205.00 | 0.00 | 4.70 | 2.35 | % | 0.01 | 0 | 0 | 1.27 | 0.03 | 0.00 | -0.02 | 4/10/2026 3:59:51 PM EST | |||
| 210.00 | 0.00 | 4.60 | 2.30 | % | 0.01 | 0 | 0 | 1.30 | 0.03 | 0.00 | -0.02 | 4/10/2026 3:59:51 PM EST | |||
| 215.00 | 0.00 | 3.55 | 1.78 | % | 0.01 | 0 | 0 | 1.17 | 0.02 | 0.00 | -0.02 | 4/10/2026 3:59:51 PM EST | |||
| 220.00 | 0.00 | 4.50 | 2.25 | % | 0.01 | 0 | 0 | 1.36 | 0.02 | 0.00 | -0.01 | 4/10/2026 3:59:51 PM EST | |||
| 225.00 | 0.00 | 4.40 | 2.20 | % | 0.01 | 0 | 0 | 1.38 | 0.01 | 0.00 | -0.01 | 4/10/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 0.00 | 4.80 | 2.40 | 0.56 | 0.00 | 0.00% | 0.03 | 0 | 1 | 1.30 | -0.06 | 0.00 | -0.05 | 4/9/2026 | 4/10/2026 3:59:51 PM EST |
| 85.00 | 1.01 | 3.65 | 2.33 | 2.41 | % | 0.03 | 6 | 0 | 0.88 | -0.09 | 0.00 | -0.07 | 4/10/2026 | 4/10/2026 3:59:51 PM EST | |
| 90.00 | 2.42 | 3.85 | 3.14 | 3.33 | % | 0.03 | 3 | 0 | 0.88 | -0.12 | 0.01 | -0.09 | 4/10/2026 | 4/10/2026 3:59:51 PM EST | |
| 95.00 | 2.60 | 4.55 | 3.58 | 4.13 | % | 0.04 | 5 | 0 | 0.81 | -0.16 | 0.01 | -0.10 | 4/10/2026 | 4/10/2026 3:59:51 PM EST | |
| 100.00 | 4.30 | 5.65 | 4.98 | 5.40 | % | 0.05 | 7 | 0 | 0.81 | -0.20 | 0.01 | -0.11 | 4/10/2026 | 4/10/2026 3:59:51 PM EST | |
| 105.00 | 5.80 | 7.35 | 6.58 | 6.07 | +3.41 | +128.20% | 0.06 | 7 | 1 | 0.81 | -0.25 | 0.01 | -0.12 | 4/10/2026 | 4/10/2026 3:59:51 PM EST |
| 110.00 | 6.45 | 8.80 | 7.63 | 8.61 | +4.51 | +110.00% | 0.07 | 14 | 5 | 0.75 | -0.31 | 0.01 | -0.13 | 4/10/2026 | 4/10/2026 3:59:51 PM EST |
| 115.00 | 9.20 | 10.85 | 10.03 | 10.00 | +3.65 | +57.48% | 0.09 | 10 | 21 | 0.77 | -0.36 | 0.01 | -0.14 | 4/10/2026 | 4/10/2026 3:59:51 PM EST |
| 120.00 | 10.80 | 13.25 | 12.03 | 13.05 | +5.25 | +67.31% | 0.10 | 6 | 1 | 0.74 | -0.42 | 0.01 | -0.14 | 4/10/2026 | 4/10/2026 3:59:51 PM EST |
| 125.00 | 14.25 | 15.90 | 15.08 | 16.45 | +6.95 | +73.16% | 0.12 | 297 | 62 | 0.75 | -0.48 | 0.01 | -0.14 | 4/10/2026 | 4/10/2026 3:59:51 PM EST |
| 130.00 | 17.40 | 18.75 | 18.08 | 18.50 | +8.68 | +88.40% | 0.14 | 15 | 3 | 0.75 | -0.54 | 0.01 | -0.14 | 4/10/2026 | 4/10/2026 3:59:51 PM EST |
| 135.00 | 18.75 | 22.10 | 20.43 | 22.12 | +8.23 | +59.26% | 0.15 | 1 | 14 | 0.69 | -0.60 | 0.01 | -0.13 | 4/10/2026 | 4/10/2026 3:59:51 PM EST |
| 140.00 | 22.70 | 26.60 | 24.65 | 26.52 | +9.76 | +58.24% | 0.18 | 3 | 11 | 0.73 | -0.65 | 0.01 | -0.13 | 4/10/2026 | 4/10/2026 3:59:51 PM EST |
| 145.00 | 25.60 | 31.90 | 28.75 | 24.50 | +5.00 | +25.65% | 0.20 | 1 | 11 | 0.72 | -0.70 | 0.01 | -0.12 | 4/10/2026 | 4/10/2026 3:59:51 PM EST |
| 150.00 | 28.90 | 36.60 | 32.75 | 28.43 | +5.38 | +23.35% | 0.22 | 1 | 1 | 0.98 | -0.75 | 0.01 | -0.11 | 4/10/2026 | 4/10/2026 3:59:51 PM EST |
| 155.00 | 33.25 | 39.20 | 36.23 | % | 0.23 | 0 | 0 | 0.89 | -0.78 | 0.01 | -0.10 | 4/10/2026 3:59:51 PM EST | |||
| 160.00 | 40.30 | 43.70 | 42.00 | 39.50 | +7.10 | +21.92% | 0.26 | 1 | 1 | 0.79 | -0.82 | 0.01 | -0.09 | 4/10/2026 | 4/10/2026 3:59:51 PM EST |
| 165.00 | 44.15 | 48.95 | 46.55 | % | 0.28 | 0 | 0 | 0.99 | -0.85 | 0.01 | -0.08 | 4/10/2026 3:59:51 PM EST | |||
| 170.00 | 46.95 | 53.45 | 50.20 | % | 0.30 | 0 | 0 | 1.00 | -0.87 | 0.01 | -0.07 | 4/10/2026 3:59:51 PM EST | |||
| 175.00 | 52.80 | 58.25 | 55.53 | % | 0.32 | 0 | 0 | 1.02 | -0.90 | 0.01 | -0.06 | 4/10/2026 3:59:51 PM EST | |||
| 180.00 | 57.75 | 62.20 | 59.98 | 60.62 | +13.67 | +29.12% | 0.33 | 1 | 11 | 0.98 | -0.91 | 0.00 | -0.05 | 4/10/2026 | 4/10/2026 3:59:51 PM EST |
| 185.00 | 61.25 | 67.90 | 64.58 | % | 0.35 | 0 | 0 | 1.10 | -0.93 | 0.00 | -0.05 | 4/10/2026 3:59:51 PM EST | |||
| 190.00 | 65.95 | 73.00 | 69.48 | % | 0.37 | 0 | 0 | 1.13 | -0.94 | 0.00 | -0.04 | 4/10/2026 3:59:51 PM EST | |||
| 195.00 | 70.55 | 78.25 | 74.40 | % | 0.38 | 0 | 0 | 1.20 | -0.95 | 0.00 | -0.03 | 4/10/2026 3:59:51 PM EST | |||
| 200.00 | 75.40 | 83.20 | 79.30 | % | 0.40 | 0 | 0 | 1.24 | -0.96 | 0.00 | -0.03 | 4/10/2026 3:59:51 PM EST | |||
| 205.00 | 80.30 | 88.15 | 84.23 | % | 0.41 | 0 | 0 | 1.29 | -0.97 | 0.00 | -0.02 | 4/10/2026 3:59:51 PM EST | |||
| 210.00 | 85.40 | 93.15 | 89.28 | % | 0.43 | 0 | 0 | 1.32 | -0.97 | 0.00 | -0.02 | 4/10/2026 3:59:51 PM EST | |||
| 215.00 | 90.30 | 98.35 | 94.33 | % | 0.44 | 0 | 0 | 1.36 | -0.98 | 0.00 | -0.02 | 4/10/2026 3:59:51 PM EST | |||
| 220.00 | 94.80 | 103.15 | 98.98 | % | 0.45 | 0 | 0 | 1.38 | -0.98 | 0.00 | -0.01 | 4/10/2026 3:59:51 PM EST | |||
| 225.00 | 99.80 | 108.35 | 104.08 | % | 0.46 | 0 | 0 | 1.42 | -0.99 | 0.00 | -0.01 | 4/10/2026 3:59:51 PM EST |