Options Chain for SNOWFLAKE INC COM SHS (SNOW) - $152.45 as of 5/8/2026 8:15:42 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 78.85 | 87.05 | 82.95 | % | 1.19 | 0 | 0 | 1.83 | 1.00 | 0.00 | -0.01 | 5/8/2026 3:59:54 PM EST | |||
| 75.00 | 74.15 | 81.95 | 78.05 | 71.40 | % | 1.04 | 1 | 0 | 1.73 | 0.99 | 0.00 | -0.02 | 5/8/2026 | 5/8/2026 3:59:54 PM EST | |
| 80.00 | 69.55 | 77.00 | 73.28 | % | 0.92 | 0 | 0 | 1.61 | 0.99 | 0.00 | -0.02 | 5/8/2026 3:59:54 PM EST | |||
| 85.00 | 64.30 | 70.45 | 67.38 | 64.25 | % | 0.79 | 10 | 0 | 1.29 | 0.98 | 0.00 | -0.03 | 5/8/2026 | 5/8/2026 3:59:54 PM EST | |
| 90.00 | 60.55 | 67.45 | 64.00 | 58.83 | % | 0.71 | 23 | 0 | 1.41 | 0.97 | 0.00 | -0.04 | 5/8/2026 | 5/8/2026 3:59:54 PM EST | |
| 95.00 | 54.85 | 61.60 | 58.23 | % | 0.61 | 0 | 0 | 1.22 | 0.96 | 0.00 | -0.05 | 5/8/2026 3:59:54 PM EST | |||
| 100.00 | 52.00 | 55.45 | 53.73 | 55.00 | % | 0.54 | 1 | 0 | 0.99 | 0.94 | 0.00 | -0.07 | 5/8/2026 | 5/8/2026 3:59:54 PM EST | |
| 105.00 | 47.20 | 51.35 | 49.28 | % | 0.47 | 0 | 0 | 0.99 | 0.92 | 0.00 | -0.08 | 5/8/2026 3:59:54 PM EST | |||
| 110.00 | 41.85 | 49.20 | 45.53 | % | 0.41 | 0 | 0 | 1.13 | 0.90 | 0.00 | -0.09 | 5/8/2026 3:59:54 PM EST | |||
| 115.00 | 37.45 | 44.85 | 41.15 | % | 0.36 | 0 | 0 | 1.07 | 0.87 | 0.00 | -0.11 | 5/8/2026 3:59:54 PM EST | |||
| 120.00 | 33.35 | 41.35 | 37.35 | % | 0.31 | 0 | 0 | 0.73 | 0.84 | 0.01 | -0.12 | 5/8/2026 3:59:54 PM EST | |||
| 125.00 | 29.35 | 37.15 | 33.25 | % | 0.27 | 0 | 0 | 0.74 | 0.80 | 0.01 | -0.14 | 5/8/2026 3:59:54 PM EST | |||
| 130.00 | 25.80 | 34.40 | 30.10 | % | 0.23 | 0 | 0 | 0.76 | 0.76 | 0.01 | -0.15 | 5/8/2026 3:59:54 PM EST | |||
| 135.00 | 25.10 | 30.00 | 27.55 | 28.90 | 0.00 | 0.00% | 0.20 | 0 | 2 | 0.81 | 0.72 | 0.01 | -0.16 | 5/7/2026 | 5/8/2026 3:59:54 PM EST |
| 140.00 | 19.40 | 27.25 | 23.33 | % | 0.17 | 0 | 0 | 0.75 | 0.68 | 0.01 | -0.17 | 5/8/2026 3:59:54 PM EST | |||
| 145.00 | 19.00 | 24.55 | 21.78 | 21.30 | % | 0.15 | 2 | 0 | 0.81 | 0.63 | 0.01 | -0.17 | 5/8/2026 | 5/8/2026 3:59:54 PM EST | |
| 150.00 | 16.35 | 22.00 | 19.18 | 15.90 | % | 0.13 | 1 | 0 | 0.80 | 0.58 | 0.01 | -0.18 | 5/8/2026 | 5/8/2026 3:59:54 PM EST | |
| 155.00 | 14.05 | 18.00 | 16.03 | 16.40 | 0.00 | 0.00% | 0.10 | 3 | 3 | 0.76 | 0.54 | 0.01 | -0.18 | 5/8/2026 | 5/8/2026 3:59:54 PM EST |
| 160.00 | 11.95 | 15.80 | 13.88 | 13.04 | % | 0.09 | 2 | 0 | 0.76 | 0.49 | 0.01 | -0.18 | 5/8/2026 | 5/8/2026 3:59:54 PM EST | |
| 165.00 | 9.90 | 15.95 | 12.93 | 13.08 | % | 0.08 | 1 | 0 | 0.79 | 0.45 | 0.01 | -0.18 | 5/8/2026 | 5/8/2026 3:59:54 PM EST | |
| 170.00 | 8.50 | 14.40 | 11.45 | 10.97 | +1.52 | +16.09% | 0.07 | 5 | 11 | 0.80 | 0.41 | 0.01 | -0.17 | 5/8/2026 | 5/8/2026 3:59:54 PM EST |
| 175.00 | 7.15 | 13.05 | 10.10 | 9.35 | % | 0.06 | 3 | 0 | 0.80 | 0.37 | 0.01 | -0.17 | 5/8/2026 | 5/8/2026 3:59:54 PM EST | |
| 180.00 | 6.60 | 8.65 | 7.63 | % | 0.04 | 0 | 0 | 0.75 | 0.33 | 0.01 | -0.16 | 5/8/2026 3:59:54 PM EST | |||
| 185.00 | 5.55 | 8.35 | 6.95 | % | 0.04 | 0 | 0 | 0.77 | 0.30 | 0.01 | -0.16 | 5/8/2026 3:59:54 PM EST | |||
| 190.00 | 4.65 | 7.65 | 6.15 | 6.20 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.78 | 0.27 | 0.01 | -0.15 | 5/7/2026 | 5/8/2026 3:59:54 PM EST |
| 195.00 | 3.95 | 9.05 | 6.50 | 4.70 | % | 0.03 | 6 | 0 | 0.84 | 0.24 | 0.01 | -0.14 | 5/8/2026 | 5/8/2026 3:59:54 PM EST | |
| 200.00 | 3.50 | 5.00 | 4.25 | 4.35 | +0.52 | +13.58% | 0.02 | 31 | 6 | 0.76 | 0.21 | 0.01 | -0.13 | 5/8/2026 | 5/8/2026 3:59:54 PM EST |
| 205.00 | 0.04 | 7.80 | 3.92 | % | 0.02 | 0 | 0 | 0.66 | 0.19 | 0.01 | -0.13 | 5/8/2026 3:59:54 PM EST | |||
| 210.00 | 2.45 | 7.35 | 4.90 | % | 0.02 | 0 | 0 | 0.87 | 0.17 | 0.01 | -0.11 | 5/8/2026 3:59:54 PM EST | |||
| 215.00 | 0.01 | 6.90 | 3.46 | % | 0.02 | 0 | 0 | 0.68 | 0.15 | 0.01 | -0.11 | 5/8/2026 3:59:54 PM EST | |||
| 220.00 | 1.81 | 6.50 | 4.16 | % | 0.02 | 0 | 0 | 0.89 | 0.13 | 0.00 | -0.10 | 5/8/2026 3:59:54 PM EST | |||
| 225.00 | 0.01 | 6.15 | 3.08 | % | 0.01 | 0 | 0 | 0.72 | 0.12 | 0.00 | -0.09 | 5/8/2026 3:59:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 0.00 | 4.35 | 2.18 | % | 0.03 | 0 | 0 | 1.88 | 0.00 | 0.00 | -0.01 | 5/8/2026 3:59:54 PM EST | |||
| 75.00 | 0.00 | 4.40 | 2.20 | % | 0.03 | 0 | 0 | 1.75 | -0.01 | 0.00 | -0.02 | 5/8/2026 3:59:54 PM EST | |||
| 80.00 | 0.12 | 4.50 | 2.31 | % | 0.03 | 0 | 0 | 1.21 | -0.01 | 0.00 | -0.02 | 5/8/2026 3:59:54 PM EST | |||
| 85.00 | 0.23 | 4.60 | 2.42 | % | 0.03 | 0 | 0 | 1.15 | -0.02 | 0.00 | -0.03 | 5/8/2026 3:59:54 PM EST | |||
| 90.00 | 0.19 | 4.80 | 2.50 | % | 0.03 | 0 | 0 | 1.06 | -0.03 | 0.00 | -0.04 | 5/8/2026 3:59:54 PM EST | |||
| 95.00 | 0.61 | 5.10 | 2.86 | % | 0.03 | 0 | 0 | 1.05 | -0.04 | 0.00 | -0.05 | 5/8/2026 3:59:54 PM EST | |||
| 100.00 | 0.80 | 1.98 | 1.39 | 1.48 | % | 0.01 | 1 | 0 | 0.83 | -0.06 | 0.00 | -0.07 | 5/8/2026 | 5/8/2026 3:59:54 PM EST | |
| 105.00 | 1.41 | 2.99 | 2.20 | % | 0.02 | 0 | 0 | 0.85 | -0.08 | 0.00 | -0.08 | 5/8/2026 3:59:54 PM EST | |||
| 110.00 | 0.00 | 3.45 | 1.73 | % | 0.02 | 0 | 0 | 0.89 | -0.10 | 0.00 | -0.09 | 5/8/2026 3:59:54 PM EST | |||
| 115.00 | 2.63 | 4.70 | 3.67 | 3.25 | % | 0.03 | 1 | 0 | 0.82 | -0.13 | 0.00 | -0.11 | 5/8/2026 | 5/8/2026 3:59:54 PM EST | |
| 120.00 | 3.75 | 4.65 | 4.20 | 4.33 | % | 0.04 | 232 | 0 | 0.78 | -0.16 | 0.01 | -0.12 | 5/8/2026 | 5/8/2026 3:59:54 PM EST | |
| 125.00 | 3.40 | 9.70 | 6.55 | % | 0.05 | 0 | 0 | 0.84 | -0.20 | 0.01 | -0.14 | 5/8/2026 3:59:54 PM EST | |||
| 130.00 | 5.45 | 8.15 | 6.80 | 7.50 | % | 0.05 | 3 | 0 | 0.76 | -0.24 | 0.01 | -0.15 | 5/8/2026 | 5/8/2026 3:59:54 PM EST | |
| 135.00 | 7.50 | 9.95 | 8.73 | 8.83 | % | 0.06 | 1 | 0 | 0.77 | -0.28 | 0.01 | -0.16 | 5/8/2026 | 5/8/2026 3:59:54 PM EST | |
| 140.00 | 8.90 | 11.60 | 10.25 | % | 0.07 | 0 | 0 | 0.75 | -0.32 | 0.01 | -0.17 | 5/8/2026 3:59:54 PM EST | |||
| 145.00 | 10.80 | 16.05 | 13.43 | 15.35 | % | 0.09 | 3 | 0 | 0.79 | -0.37 | 0.01 | -0.17 | 5/8/2026 | 5/8/2026 3:59:54 PM EST | |
| 150.00 | 13.30 | 19.25 | 16.28 | 13.25 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.81 | -0.42 | 0.01 | -0.18 | 5/7/2026 | 5/8/2026 3:59:54 PM EST |
| 155.00 | 16.00 | 21.95 | 18.98 | % | 0.12 | 0 | 0 | 0.80 | -0.46 | 0.01 | -0.18 | 5/8/2026 3:59:54 PM EST | |||
| 160.00 | 18.95 | 24.90 | 21.93 | % | 0.14 | 0 | 0 | 0.80 | -0.51 | 0.01 | -0.18 | 5/8/2026 3:59:54 PM EST | |||
| 165.00 | 22.15 | 27.95 | 25.05 | % | 0.15 | 0 | 0 | 0.80 | -0.55 | 0.01 | -0.18 | 5/8/2026 3:59:54 PM EST | |||
| 170.00 | 23.85 | 31.45 | 27.65 | % | 0.16 | 0 | 0 | 0.76 | -0.59 | 0.01 | -0.17 | 5/8/2026 3:59:54 PM EST | |||
| 175.00 | 29.25 | 34.95 | 32.10 | % | 0.18 | 0 | 0 | 0.80 | -0.63 | 0.01 | -0.17 | 5/8/2026 3:59:54 PM EST | |||
| 180.00 | 33.10 | 38.90 | 36.00 | 38.10 | % | 0.20 | 16 | 0 | 0.81 | -0.67 | 0.01 | -0.16 | 5/8/2026 | 5/8/2026 3:59:54 PM EST | |
| 185.00 | 35.55 | 42.85 | 39.20 | % | 0.21 | 0 | 0 | 0.76 | -0.70 | 0.01 | -0.16 | 5/8/2026 3:59:54 PM EST | |||
| 190.00 | 40.05 | 46.90 | 43.48 | % | 0.23 | 0 | 0 | 0.78 | -0.73 | 0.01 | -0.15 | 5/8/2026 3:59:54 PM EST | |||
| 195.00 | 44.30 | 51.10 | 47.70 | % | 0.24 | 0 | 0 | 0.78 | -0.76 | 0.01 | -0.14 | 5/8/2026 3:59:54 PM EST | |||
| 200.00 | 48.60 | 55.20 | 51.90 | % | 0.26 | 0 | 0 | 0.76 | -0.79 | 0.01 | -0.13 | 5/8/2026 3:59:54 PM EST | |||
| 205.00 | 53.00 | 59.60 | 56.30 | % | 0.27 | 0 | 0 | 0.74 | -0.81 | 0.01 | -0.13 | 5/8/2026 3:59:54 PM EST | |||
| 210.00 | 57.65 | 64.45 | 61.05 | % | 0.29 | 0 | 0 | 1.00 | -0.83 | 0.01 | -0.11 | 5/8/2026 3:59:54 PM EST | |||
| 215.00 | 62.45 | 68.85 | 65.65 | % | 0.31 | 0 | 0 | 1.01 | -0.85 | 0.01 | -0.11 | 5/8/2026 3:59:54 PM EST | |||
| 220.00 | 66.90 | 73.25 | 70.08 | % | 0.32 | 0 | 0 | 1.03 | -0.87 | 0.00 | -0.10 | 5/8/2026 3:59:54 PM EST | |||
| 225.00 | 71.75 | 78.15 | 74.95 | % | 0.33 | 0 | 0 | 1.05 | -0.88 | 0.00 | -0.09 | 5/8/2026 3:59:54 PM EST |