Options Chain for SNOWFLAKE INC COM SHS (SNOW) - $172.20 as of 5/24/2026 10:22:45 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 103.35 | 111.85 | 107.60 | % | 1.66 | 0 | 0 | 2.00 | 1.00 | 0.00 | 0.00 | 5/22/2026 3:59:51 PM EST | |||
| 70.00 | 98.40 | 106.90 | 102.65 | % | 1.47 | 0 | 0 | 1.86 | 1.00 | 0.00 | -0.01 | 5/22/2026 3:59:51 PM EST | |||
| 75.00 | 93.50 | 101.95 | 97.73 | 80.00 | 0.00 | 0.00% | 1.30 | 0 | 2 | 1.75 | 1.00 | 0.00 | -0.01 | 5/7/2026 | 5/22/2026 3:59:51 PM EST |
| 80.00 | 88.55 | 97.15 | 92.85 | 62.86 | 0.00 | 0.00% | 1.16 | 0 | 22 | 1.69 | 1.00 | 0.00 | -0.01 | 4/15/2026 | 5/22/2026 3:59:51 PM EST |
| 85.00 | 83.60 | 92.05 | 87.83 | 57.55 | 0.00 | 0.00% | 1.03 | 0 | 12 | 1.54 | 1.00 | 0.00 | -0.02 | 5/1/2026 | 5/22/2026 3:59:51 PM EST |
| 90.00 | 78.75 | 87.30 | 83.03 | 64.11 | 0.00 | 0.00% | 0.92 | 0 | 17 | 1.48 | 0.99 | 0.00 | -0.02 | 5/12/2026 | 5/22/2026 3:59:51 PM EST |
| 95.00 | 73.55 | 82.25 | 77.90 | 34.45 | 0.00 | 0.00% | 0.82 | 0 | 17 | 1.38 | 0.99 | 0.00 | -0.03 | 4/10/2026 | 5/22/2026 3:59:51 PM EST |
| 100.00 | 69.30 | 74.75 | 72.03 | 48.00 | 0.00 | 0.00% | 0.72 | 0 | 19 | 1.01 | 0.98 | 0.00 | -0.03 | 4/27/2026 | 5/22/2026 3:59:51 PM EST |
| 105.00 | 66.15 | 69.85 | 68.00 | 48.90 | 0.00 | 0.00% | 0.65 | 0 | 64 | 0.95 | 0.97 | 0.00 | -0.04 | 5/14/2026 | 5/22/2026 3:59:51 PM EST |
| 110.00 | 61.80 | 65.10 | 63.45 | 51.25 | 0.00 | 0.00% | 0.58 | 0 | 16 | 0.90 | 0.96 | 0.00 | -0.05 | 5/15/2026 | 5/22/2026 3:59:51 PM EST |
| 115.00 | 56.85 | 60.50 | 58.68 | 56.95 | +0.05 | +0.09% | 0.51 | 1 | 61 | 0.87 | 0.94 | 0.00 | -0.06 | 5/22/2026 | 5/22/2026 3:59:51 PM EST |
| 120.00 | 53.75 | 55.80 | 54.78 | 54.40 | +5.90 | +12.17% | 0.46 | 91 | 130 | 0.71 | 0.93 | 0.00 | -0.07 | 5/22/2026 | 5/22/2026 3:59:51 PM EST |
| 125.00 | 49.00 | 51.85 | 50.43 | 50.25 | +7.35 | +17.14% | 0.40 | 35 | 160 | 0.70 | 0.90 | 0.00 | -0.09 | 5/22/2026 | 5/22/2026 3:59:51 PM EST |
| 130.00 | 45.10 | 46.80 | 45.95 | 46.24 | +7.62 | +19.74% | 0.35 | 4 | 176 | 0.69 | 0.88 | 0.00 | -0.10 | 5/22/2026 | 5/22/2026 3:59:51 PM EST |
| 135.00 | 40.85 | 43.70 | 42.28 | 42.15 | -2.85 | -6.34% | 0.31 | 13 | 173 | 0.71 | 0.85 | 0.00 | -0.11 | 5/22/2026 | 5/22/2026 3:59:51 PM EST |
| 140.00 | 37.40 | 39.60 | 38.50 | 38.40 | +7.45 | +24.08% | 0.28 | 33 | 578 | 0.71 | 0.82 | 0.01 | -0.12 | 5/22/2026 | 5/22/2026 3:59:51 PM EST |
| 145.00 | 33.80 | 35.50 | 34.65 | 34.55 | +5.65 | +19.55% | 0.24 | 112 | 400 | 0.69 | 0.78 | 0.01 | -0.14 | 5/22/2026 | 5/22/2026 3:59:51 PM EST |
| 150.00 | 30.30 | 31.85 | 31.08 | 31.30 | +4.89 | +18.52% | 0.21 | 16 | 563 | 0.68 | 0.75 | 0.01 | -0.15 | 5/22/2026 | 5/22/2026 3:59:51 PM EST |
| 155.00 | 27.50 | 28.75 | 28.13 | 28.27 | +5.85 | +26.10% | 0.18 | 22 | 429 | 0.69 | 0.71 | 0.01 | -0.16 | 5/22/2026 | 5/22/2026 3:59:51 PM EST |
| 160.00 | 24.70 | 25.85 | 25.28 | 25.40 | +4.90 | +23.91% | 0.16 | 36 | 499 | 0.70 | 0.67 | 0.01 | -0.16 | 5/22/2026 | 5/22/2026 3:59:51 PM EST |
| 165.00 | 22.15 | 22.95 | 22.55 | 22.20 | +3.27 | +17.28% | 0.14 | 79 | 494 | 0.69 | 0.62 | 0.01 | -0.17 | 5/22/2026 | 5/22/2026 3:59:51 PM EST |
| 170.00 | 19.80 | 20.50 | 20.15 | 20.12 | +3.99 | +24.74% | 0.12 | 77 | 600 | 0.70 | 0.58 | 0.01 | -0.17 | 5/22/2026 | 5/22/2026 3:59:51 PM EST |
| 175.00 | 17.60 | 18.20 | 17.90 | 17.70 | +3.00 | +20.41% | 0.10 | 60 | 544 | 0.70 | 0.54 | 0.01 | -0.17 | 5/22/2026 | 5/22/2026 3:59:51 PM EST |
| 180.00 | 15.60 | 16.10 | 15.85 | 15.65 | +2.89 | +22.65% | 0.09 | 93 | 702 | 0.69 | 0.50 | 0.01 | -0.18 | 5/22/2026 | 5/22/2026 3:59:51 PM EST |
| 185.00 | 13.75 | 14.30 | 14.03 | 13.80 | +2.70 | +24.33% | 0.08 | 19 | 531 | 0.70 | 0.46 | 0.01 | -0.17 | 5/22/2026 | 5/22/2026 3:59:51 PM EST |
| 190.00 | 11.95 | 12.60 | 12.28 | 12.52 | +2.79 | +28.68% | 0.06 | 174 | 406 | 0.69 | 0.42 | 0.01 | -0.17 | 5/22/2026 | 5/22/2026 3:59:51 PM EST |
| 195.00 | 10.65 | 11.10 | 10.88 | 10.85 | +2.45 | +29.17% | 0.06 | 67 | 820 | 0.70 | 0.38 | 0.01 | -0.17 | 5/22/2026 | 5/22/2026 3:59:51 PM EST |
| 200.00 | 9.35 | 9.80 | 9.58 | 9.55 | +1.80 | +23.23% | 0.05 | 221 | 1,286 | 0.70 | 0.35 | 0.01 | -0.16 | 5/22/2026 | 5/22/2026 3:59:51 PM EST |
| 210.00 | 7.15 | 7.55 | 7.35 | 7.45 | +1.74 | +30.48% | 0.03 | 56 | 674 | 0.70 | 0.28 | 0.01 | -0.15 | 5/22/2026 | 5/22/2026 3:59:51 PM EST |
| 220.00 | 5.40 | 5.90 | 5.65 | 5.67 | +1.45 | +34.36% | 0.03 | 152 | 622 | 0.70 | 0.23 | 0.01 | -0.13 | 5/22/2026 | 5/22/2026 3:59:51 PM EST |
| 230.00 | 4.15 | 4.50 | 4.33 | 4.27 | +1.16 | +37.30% | 0.02 | 82 | 1,418 | 0.71 | 0.19 | 0.01 | -0.12 | 5/22/2026 | 5/22/2026 3:59:51 PM EST |
| 240.00 | 3.05 | 3.45 | 3.25 | 3.20 | +0.85 | +36.17% | 0.01 | 39 | 371 | 0.71 | 0.15 | 0.00 | -0.10 | 5/22/2026 | 5/22/2026 3:59:51 PM EST |
| 250.00 | 2.28 | 2.60 | 2.44 | 2.53 | +0.78 | +44.58% | 0.01 | 123 | 304 | 0.71 | 0.12 | 0.00 | -0.09 | 5/22/2026 | 5/22/2026 3:59:51 PM EST |
| 260.00 | 1.69 | 2.00 | 1.85 | 2.06 | +0.72 | +53.74% | 0.01 | 17 | 102 | 0.71 | 0.09 | 0.00 | -0.07 | 5/22/2026 | 5/22/2026 3:59:51 PM EST |
| 270.00 | 1.31 | 1.54 | 1.43 | 1.44 | -0.28 | -16.28% | 0.01 | 10 | 43 | 0.71 | 0.07 | 0.00 | -0.06 | 5/22/2026 | 5/22/2026 3:59:51 PM EST |
| 280.00 | 1.00 | 1.20 | 1.10 | 1.10 | +0.21 | +23.60% | 0.00 | 26 | 40 | 0.72 | 0.06 | 0.00 | -0.05 | 5/22/2026 | 5/22/2026 3:59:51 PM EST |
| 290.00 | 0.75 | 1.11 | 0.93 | 0.56 | 0.00 | 0.00% | 0.00 | 0 | 311 | 0.73 | 0.05 | 0.00 | -0.04 | 5/21/2026 | 5/22/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 0.00 | 0.25 | 0.13 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.23 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 5/22/2026 3:59:51 PM EST |
| 70.00 | 0.00 | 4.50 | 2.25 | 0.19 | 0.00 | 0.00% | 0.03 | 0 | 26 | 1.91 | 0.00 | 0.00 | -0.01 | 5/12/2026 | 5/22/2026 3:59:51 PM EST |
| 75.00 | 0.00 | 4.70 | 2.35 | 0.26 | 0.00 | 0.00% | 0.03 | 0 | 15 | 1.79 | 0.00 | 0.00 | -0.01 | 5/20/2026 | 5/22/2026 3:59:51 PM EST |
| 80.00 | 0.00 | 3.00 | 1.50 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 70 | 1.58 | 0.00 | 0.00 | -0.01 | 5/18/2026 | 5/22/2026 3:59:51 PM EST |
| 85.00 | 0.03 | 0.29 | 0.16 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 86 | 0.80 | 0.00 | 0.00 | -0.02 | 5/20/2026 | 5/22/2026 3:59:51 PM EST |
| 90.00 | 0.06 | 0.40 | 0.23 | 0.16 | -0.09 | -36.00% | 0.00 | 70 | 178 | 0.78 | -0.01 | 0.00 | -0.02 | 5/22/2026 | 5/22/2026 3:59:51 PM EST |
| 95.00 | 0.10 | 0.54 | 0.32 | 0.27 | -0.13 | -32.50% | 0.00 | 23 | 269 | 0.74 | -0.01 | 0.00 | -0.03 | 5/22/2026 | 5/22/2026 3:59:51 PM EST |
| 100.00 | 0.30 | 0.67 | 0.49 | 0.53 | -0.25 | -32.06% | 0.00 | 1 | 116 | 0.75 | -0.02 | 0.00 | -0.03 | 5/22/2026 | 5/22/2026 3:59:51 PM EST |
| 105.00 | 0.38 | 0.88 | 0.63 | 0.65 | -0.39 | -37.50% | 0.01 | 7 | 135 | 0.73 | -0.03 | 0.00 | -0.04 | 5/22/2026 | 5/22/2026 3:59:51 PM EST |
| 110.00 | 0.78 | 1.17 | 0.98 | 1.03 | -0.29 | -21.97% | 0.01 | 5 | 185 | 0.74 | -0.04 | 0.00 | -0.05 | 5/22/2026 | 5/22/2026 3:59:51 PM EST |
| 115.00 | 1.13 | 1.54 | 1.34 | 1.35 | -0.53 | -28.20% | 0.01 | 41 | 439 | 0.73 | -0.06 | 0.00 | -0.06 | 5/22/2026 | 5/22/2026 3:59:51 PM EST |
| 120.00 | 1.61 | 1.92 | 1.77 | 1.76 | -0.73 | -29.32% | 0.01 | 23 | 543 | 0.71 | -0.07 | 0.00 | -0.07 | 5/22/2026 | 5/22/2026 3:59:51 PM EST |
| 125.00 | 2.27 | 2.68 | 2.48 | 2.47 | -0.89 | -26.49% | 0.02 | 105 | 563 | 0.72 | -0.10 | 0.00 | -0.09 | 5/22/2026 | 5/22/2026 3:59:51 PM EST |
| 130.00 | 3.10 | 3.35 | 3.23 | 3.40 | -1.02 | -23.08% | 0.02 | 52 | 1,075 | 0.71 | -0.12 | 0.00 | -0.10 | 5/22/2026 | 5/22/2026 3:59:51 PM EST |
| 135.00 | 4.05 | 4.50 | 4.28 | 4.15 | -1.20 | -22.43% | 0.03 | 356 | 6,093 | 0.71 | -0.15 | 0.00 | -0.11 | 5/22/2026 | 5/22/2026 3:59:51 PM EST |
| 140.00 | 5.20 | 5.50 | 5.35 | 5.35 | -1.55 | -22.47% | 0.04 | 165 | 8,129 | 0.70 | -0.18 | 0.01 | -0.12 | 5/22/2026 | 5/22/2026 3:59:51 PM EST |
| 145.00 | 6.60 | 6.85 | 6.73 | 6.65 | -2.05 | -23.57% | 0.05 | 86 | 346 | 0.70 | -0.22 | 0.01 | -0.14 | 5/22/2026 | 5/22/2026 3:59:51 PM EST |
| 150.00 | 8.20 | 8.45 | 8.33 | 8.38 | -2.27 | -21.32% | 0.06 | 76 | 674 | 0.70 | -0.25 | 0.01 | -0.15 | 5/22/2026 | 5/22/2026 3:59:51 PM EST |
| 155.00 | 10.00 | 10.30 | 10.15 | 10.25 | -3.07 | -23.05% | 0.07 | 38 | 594 | 0.70 | -0.29 | 0.01 | -0.16 | 5/22/2026 | 5/22/2026 3:59:51 PM EST |
| 160.00 | 12.00 | 12.45 | 12.23 | 12.21 | -2.34 | -16.09% | 0.08 | 49 | 977 | 0.70 | -0.33 | 0.01 | -0.16 | 5/22/2026 | 5/22/2026 3:59:51 PM EST |
| 165.00 | 14.35 | 14.90 | 14.63 | 14.35 | -2.35 | -14.08% | 0.09 | 77 | 476 | 0.70 | -0.38 | 0.01 | -0.17 | 5/22/2026 | 5/22/2026 3:59:51 PM EST |
| 170.00 | 16.90 | 17.25 | 17.08 | 17.00 | -3.44 | -16.83% | 0.10 | 50 | 331 | 0.70 | -0.42 | 0.01 | -0.17 | 5/22/2026 | 5/22/2026 3:59:51 PM EST |
| 175.00 | 19.65 | 19.95 | 19.80 | 20.00 | -3.49 | -14.86% | 0.11 | 60 | 325 | 0.70 | -0.46 | 0.01 | -0.17 | 5/22/2026 | 5/22/2026 3:59:51 PM EST |
| 180.00 | 22.50 | 22.90 | 22.70 | 26.73 | 0.00 | 0.00% | 0.13 | 0 | 162 | 0.70 | -0.50 | 0.01 | -0.18 | 5/20/2026 | 5/22/2026 3:59:51 PM EST |
| 185.00 | 25.70 | 26.05 | 25.88 | 29.80 | 0.00 | 0.00% | 0.14 | 0 | 146 | 0.70 | -0.54 | 0.01 | -0.17 | 5/20/2026 | 5/22/2026 3:59:51 PM EST |
| 190.00 | 28.25 | 29.40 | 28.83 | 30.82 | 0.00 | 0.00% | 0.15 | 0 | 53 | 0.68 | -0.58 | 0.01 | -0.17 | 5/19/2026 | 5/22/2026 3:59:51 PM EST |
| 195.00 | 32.05 | 32.90 | 32.48 | 32.90 | -8.87 | -21.24% | 0.17 | 14 | 136 | 0.69 | -0.62 | 0.01 | -0.17 | 5/22/2026 | 5/22/2026 3:59:51 PM EST |
| 200.00 | 35.90 | 37.15 | 36.53 | 36.65 | -5.39 | -12.83% | 0.18 | 3 | 43 | 0.70 | -0.65 | 0.01 | -0.16 | 5/22/2026 | 5/22/2026 3:59:51 PM EST |
| 210.00 | 43.65 | 44.95 | 44.30 | % | 0.21 | 0 | 3 | 0.71 | -0.72 | 0.01 | -0.15 | 5/22/2026 3:59:51 PM EST | |||
| 220.00 | 51.85 | 53.80 | 52.83 | 84.39 | 0.00 | 0.00% | 0.24 | 0 | 10 | 0.72 | -0.77 | 0.01 | -0.13 | 4/24/2026 | 5/22/2026 3:59:51 PM EST |
| 230.00 | 60.20 | 62.85 | 61.53 | 68.45 | 0.00 | 0.00% | 0.27 | 0 | 6 | 0.72 | -0.81 | 0.01 | -0.12 | 5/21/2026 | 5/22/2026 3:59:51 PM EST |
| 240.00 | 69.00 | 71.70 | 70.35 | 77.37 | 0.00 | 0.00% | 0.29 | 0 | 0 | 0.71 | -0.85 | 0.00 | -0.10 | 3/24/2026 | 5/22/2026 3:59:51 PM EST |
| 250.00 | 78.40 | 80.90 | 79.65 | % | 0.32 | 0 | 0 | 0.71 | -0.88 | 0.00 | -0.09 | 5/22/2026 3:59:51 PM EST | |||
| 260.00 | 88.00 | 91.65 | 89.83 | % | 0.35 | 0 | 0 | 0.76 | -0.91 | 0.00 | -0.07 | 5/22/2026 3:59:51 PM EST | |||
| 270.00 | 96.80 | 101.30 | 99.05 | 108.30 | 0.00 | 0.00% | 0.37 | 0 | 0 | 0.96 | -0.93 | 0.00 | -0.06 | 3/25/2026 | 5/22/2026 3:59:51 PM EST |
| 280.00 | 106.50 | 111.00 | 108.75 | % | 0.39 | 0 | 0 | 0.99 | -0.94 | 0.00 | -0.05 | 5/22/2026 3:59:51 PM EST | |||
| 290.00 | 116.25 | 120.80 | 118.53 | % | 0.41 | 0 | 0 | 1.02 | -0.95 | 0.00 | -0.04 | 5/22/2026 3:59:51 PM EST |