Options Chain for SNOWFLAKE INC COM SHS (SNOW) - $147.50 as of 4/24/2026 7:14:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 62.05 | 70.10 | 66.08 | % | 0.88 | 0 | 0 | 1.75 | 0.99 | 0.00 | -0.01 | 4/24/2026 3:59:51 PM EST | |||
| 80.00 | 57.50 | 65.20 | 61.35 | % | 0.77 | 0 | 0 | 1.62 | 0.99 | 0.00 | -0.02 | 4/24/2026 3:59:51 PM EST | |||
| 85.00 | 52.80 | 60.15 | 56.48 | % | 0.66 | 0 | 0 | 1.50 | 0.98 | 0.00 | -0.03 | 4/24/2026 3:59:51 PM EST | |||
| 90.00 | 48.10 | 55.25 | 51.68 | % | 0.57 | 0 | 0 | 1.35 | 0.97 | 0.00 | -0.04 | 4/24/2026 3:59:51 PM EST | |||
| 95.00 | 43.40 | 50.40 | 46.90 | % | 0.49 | 0 | 0 | 1.24 | 0.95 | 0.00 | -0.05 | 4/24/2026 3:59:51 PM EST | |||
| 100.00 | 38.90 | 44.50 | 41.70 | % | 0.42 | 0 | 0 | 1.07 | 0.92 | 0.00 | -0.06 | 4/24/2026 3:59:51 PM EST | |||
| 105.00 | 34.55 | 41.55 | 38.05 | % | 0.36 | 0 | 0 | 1.14 | 0.89 | 0.00 | -0.08 | 4/24/2026 3:59:51 PM EST | |||
| 110.00 | 30.95 | 37.55 | 34.25 | % | 0.31 | 0 | 0 | 0.80 | 0.86 | 0.01 | -0.10 | 4/24/2026 3:59:51 PM EST | |||
| 115.00 | 26.40 | 32.80 | 29.60 | % | 0.26 | 0 | 0 | 0.75 | 0.82 | 0.01 | -0.11 | 4/24/2026 3:59:51 PM EST | |||
| 120.00 | 22.45 | 30.30 | 26.38 | % | 0.22 | 0 | 0 | 0.78 | 0.77 | 0.01 | -0.13 | 4/24/2026 3:59:51 PM EST | |||
| 125.00 | 20.00 | 26.80 | 23.40 | % | 0.19 | 0 | 0 | 0.81 | 0.72 | 0.01 | -0.14 | 4/24/2026 3:59:51 PM EST | |||
| 130.00 | 17.70 | 21.15 | 19.43 | 17.20 | % | 0.15 | 4 | 0 | 0.78 | 0.67 | 0.01 | -0.15 | 4/24/2026 | 4/24/2026 3:59:51 PM EST | |
| 135.00 | 15.70 | 18.45 | 17.08 | 15.71 | % | 0.13 | 4 | 0 | 0.77 | 0.61 | 0.01 | -0.16 | 4/24/2026 | 4/24/2026 3:59:51 PM EST | |
| 140.00 | 11.65 | 15.90 | 13.78 | 15.50 | % | 0.10 | 8 | 0 | 0.72 | 0.55 | 0.01 | -0.17 | 4/24/2026 | 4/24/2026 3:59:51 PM EST | |
| 145.00 | 10.95 | 13.70 | 12.33 | 9.92 | -3.58 | -26.52% | 0.09 | 2 | 2 | 0.75 | 0.50 | 0.01 | -0.17 | 4/24/2026 | 4/24/2026 3:59:51 PM EST |
| 150.00 | 8.85 | 11.70 | 10.28 | 8.72 | -2.78 | -24.18% | 0.07 | 3 | 3 | 0.74 | 0.44 | 0.01 | -0.16 | 4/24/2026 | 4/24/2026 3:59:51 PM EST |
| 155.00 | 7.25 | 9.50 | 8.38 | 8.00 | % | 0.05 | 10 | 0 | 0.73 | 0.39 | 0.01 | -0.16 | 4/24/2026 | 4/24/2026 3:59:51 PM EST | |
| 160.00 | 5.65 | 8.40 | 7.03 | 6.90 | % | 0.04 | 2 | 0 | 0.72 | 0.34 | 0.01 | -0.15 | 4/24/2026 | 4/24/2026 3:59:51 PM EST | |
| 165.00 | 3.55 | 7.15 | 5.35 | 6.00 | % | 0.03 | 4 | 0 | 0.70 | 0.29 | 0.01 | -0.14 | 4/24/2026 | 4/24/2026 3:59:51 PM EST | |
| 170.00 | 3.70 | 6.10 | 4.90 | 4.75 | % | 0.03 | 1 | 0 | 0.72 | 0.25 | 0.01 | -0.13 | 4/24/2026 | 4/24/2026 3:59:51 PM EST | |
| 175.00 | 3.80 | 8.20 | 6.00 | 4.75 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.85 | 0.21 | 0.01 | -0.12 | 4/23/2026 | 4/24/2026 3:59:51 PM EST |
| 180.00 | 2.75 | 4.40 | 3.58 | 3.00 | % | 0.02 | 36 | 0 | 0.74 | 0.18 | 0.01 | -0.11 | 4/24/2026 | 4/24/2026 3:59:51 PM EST | |
| 185.00 | 0.03 | 4.25 | 2.14 | 2.77 | % | 0.01 | 3 | 0 | 0.56 | 0.15 | 0.01 | -0.09 | 4/24/2026 | 4/24/2026 3:59:51 PM EST | |
| 190.00 | 1.02 | 6.35 | 3.69 | 1.04 | % | 0.02 | 1 | 0 | 0.84 | 0.13 | 0.01 | -0.08 | 4/24/2026 | 4/24/2026 3:59:51 PM EST | |
| 195.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 0.98 | 0.11 | 0.01 | -0.08 | 4/24/2026 3:59:51 PM EST | |||
| 200.00 | 0.00 | 2.80 | 1.40 | % | 0.01 | 0 | 0 | 0.87 | 0.09 | 0.00 | -0.07 | 4/24/2026 3:59:51 PM EST | |||
| 205.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.07 | 0.07 | 0.00 | -0.06 | 4/24/2026 3:59:51 PM EST | |||
| 210.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.11 | 0.06 | 0.00 | -0.05 | 4/24/2026 3:59:51 PM EST | |||
| 215.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.15 | 0.05 | 0.00 | -0.04 | 4/24/2026 3:59:51 PM EST | |||
| 220.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.19 | 0.04 | 0.00 | -0.04 | 4/24/2026 3:59:51 PM EST | |||
| 225.00 | 0.00 | 4.75 | 2.38 | % | 0.01 | 0 | 0 | 1.23 | 0.03 | 0.00 | -0.03 | 4/24/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.12 | -0.01 | 0.00 | -0.01 | 4/24/2026 3:59:51 PM EST | |||
| 80.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.07 | -0.01 | 0.00 | -0.02 | 4/24/2026 3:59:51 PM EST | |||
| 85.00 | 0.00 | 2.00 | 1.00 | % | 0.01 | 0 | 0 | 1.16 | -0.02 | 0.00 | -0.03 | 4/24/2026 3:59:51 PM EST | |||
| 90.00 | 0.00 | 3.00 | 1.50 | % | 0.02 | 0 | 0 | 1.19 | -0.03 | 0.00 | -0.04 | 4/24/2026 3:59:51 PM EST | |||
| 95.00 | 0.00 | 2.38 | 1.19 | % | 0.01 | 0 | 0 | 1.01 | -0.05 | 0.00 | -0.05 | 4/24/2026 3:59:51 PM EST | |||
| 100.00 | 0.77 | 2.79 | 1.78 | 1.84 | +0.28 | +17.95% | 0.02 | 4 | 3 | 0.80 | -0.08 | 0.00 | -0.06 | 4/24/2026 | 4/24/2026 3:59:51 PM EST |
| 105.00 | 1.76 | 2.39 | 2.08 | 2.41 | % | 0.02 | 2 | 0 | 0.76 | -0.11 | 0.00 | -0.08 | 4/24/2026 | 4/24/2026 3:59:51 PM EST | |
| 110.00 | 2.49 | 7.00 | 4.75 | % | 0.04 | 0 | 0 | 0.90 | -0.14 | 0.01 | -0.10 | 4/24/2026 3:59:51 PM EST | |||
| 115.00 | 3.40 | 5.35 | 4.38 | 4.07 | +0.16 | +4.10% | 0.04 | 24 | 23 | 0.77 | -0.18 | 0.01 | -0.11 | 4/24/2026 | 4/24/2026 3:59:51 PM EST |
| 120.00 | 3.15 | 6.00 | 4.58 | 5.32 | +0.32 | +6.40% | 0.04 | 23 | 15 | 0.69 | -0.23 | 0.01 | -0.13 | 4/24/2026 | 4/24/2026 3:59:51 PM EST |
| 125.00 | 5.95 | 8.55 | 7.25 | 6.82 | +0.61 | +9.83% | 0.06 | 8 | 23 | 0.78 | -0.28 | 0.01 | -0.14 | 4/24/2026 | 4/24/2026 3:59:51 PM EST |
| 130.00 | 7.80 | 10.45 | 9.13 | 9.65 | +2.65 | +37.86% | 0.07 | 12 | 1 | 0.75 | -0.33 | 0.01 | -0.15 | 4/24/2026 | 4/24/2026 3:59:51 PM EST |
| 135.00 | 9.90 | 12.25 | 11.08 | 11.00 | +1.73 | +18.67% | 0.08 | 1 | 5 | 0.73 | -0.39 | 0.01 | -0.16 | 4/24/2026 | 4/24/2026 3:59:51 PM EST |
| 140.00 | 12.25 | 15.15 | 13.70 | 13.35 | +1.30 | +10.79% | 0.10 | 2 | 3 | 0.70 | -0.45 | 0.01 | -0.17 | 4/24/2026 | 4/24/2026 3:59:51 PM EST |
| 145.00 | 15.00 | 17.90 | 16.45 | 17.52 | +5.52 | +46.00% | 0.11 | 2 | 5 | 0.73 | -0.50 | 0.01 | -0.17 | 4/24/2026 | 4/24/2026 3:59:51 PM EST |
| 150.00 | 15.65 | 20.85 | 18.25 | % | 0.12 | 0 | 0 | 0.66 | -0.56 | 0.01 | -0.16 | 4/24/2026 3:59:51 PM EST | |||
| 155.00 | 21.30 | 24.35 | 22.83 | % | 0.15 | 0 | 0 | 0.71 | -0.61 | 0.01 | -0.16 | 4/24/2026 3:59:51 PM EST | |||
| 160.00 | 22.20 | 28.40 | 25.30 | % | 0.16 | 0 | 0 | 0.70 | -0.66 | 0.01 | -0.15 | 4/24/2026 3:59:51 PM EST | |||
| 165.00 | 26.65 | 32.70 | 29.68 | % | 0.18 | 0 | 0 | 0.66 | -0.71 | 0.01 | -0.14 | 4/24/2026 3:59:51 PM EST | |||
| 170.00 | 29.85 | 37.95 | 33.90 | % | 0.20 | 0 | 0 | 0.66 | -0.75 | 0.01 | -0.13 | 4/24/2026 3:59:51 PM EST | |||
| 175.00 | 33.95 | 41.75 | 37.85 | % | 0.22 | 0 | 0 | 0.96 | -0.79 | 0.01 | -0.12 | 4/24/2026 3:59:51 PM EST | |||
| 180.00 | 40.35 | 45.80 | 43.08 | % | 0.24 | 0 | 0 | 0.72 | -0.82 | 0.01 | -0.11 | 4/24/2026 3:59:51 PM EST | |||
| 185.00 | 43.50 | 49.90 | 46.70 | % | 0.25 | 0 | 0 | 0.96 | -0.85 | 0.01 | -0.09 | 4/24/2026 3:59:51 PM EST | |||
| 190.00 | 47.45 | 55.25 | 51.35 | % | 0.27 | 0 | 0 | 1.04 | -0.87 | 0.01 | -0.08 | 4/24/2026 3:59:51 PM EST | |||
| 195.00 | 53.55 | 59.40 | 56.48 | % | 0.29 | 0 | 0 | 1.03 | -0.89 | 0.01 | -0.08 | 4/24/2026 3:59:51 PM EST | |||
| 200.00 | 56.80 | 64.10 | 60.45 | % | 0.30 | 0 | 0 | 1.06 | -0.91 | 0.00 | -0.07 | 4/24/2026 3:59:51 PM EST | |||
| 205.00 | 61.60 | 69.35 | 65.48 | % | 0.32 | 0 | 0 | 1.13 | -0.93 | 0.00 | -0.06 | 4/24/2026 3:59:51 PM EST | |||
| 210.00 | 67.75 | 74.20 | 70.98 | 70.94 | +6.64 | +10.33% | 0.34 | 1 | 1 | 1.16 | -0.94 | 0.00 | -0.05 | 4/24/2026 | 4/24/2026 3:59:51 PM EST |
| 215.00 | 71.60 | 79.05 | 75.33 | % | 0.35 | 0 | 0 | 1.19 | -0.95 | 0.00 | -0.04 | 4/24/2026 3:59:51 PM EST | |||
| 220.00 | 75.90 | 83.95 | 79.93 | % | 0.36 | 0 | 0 | 1.22 | -0.96 | 0.00 | -0.04 | 4/24/2026 3:59:51 PM EST | |||
| 225.00 | 82.20 | 88.90 | 85.55 | % | 0.38 | 0 | 0 | 1.26 | -0.97 | 0.00 | -0.03 | 4/24/2026 3:59:51 PM EST |