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 | 43.20 | 45.95 | 44.58 | 46.60 | -10.60 | -18.54% | 0.56 | 2 | 21 | 0.73 | 0.89 | 0.00 | -0.05 | 4/10/2026 | 4/10/2026 3:59:51 PM EST |
| 85.00 | 40.35 | 41.80 | 41.08 | 42.65 | % | 0.48 | 2 | 12 | 0.79 | 0.86 | 0.00 | -0.06 | 4/10/2026 | 4/10/2026 3:59:51 PM EST | |
| 90.00 | 35.65 | 37.50 | 36.58 | 35.33 | % | 0.41 | 11 | 6 | 0.73 | 0.83 | 0.01 | -0.07 | 4/10/2026 | 4/10/2026 3:59:51 PM EST | |
| 95.00 | 32.20 | 33.70 | 32.95 | 34.45 | % | 0.35 | 19 | 0 | 0.72 | 0.80 | 0.01 | -0.07 | 4/10/2026 | 4/10/2026 3:59:51 PM EST | |
| 100.00 | 28.80 | 30.20 | 29.50 | 29.30 | % | 0.29 | 20 | 0 | 0.72 | 0.76 | 0.01 | -0.08 | 4/10/2026 | 4/10/2026 3:59:51 PM EST | |
| 105.00 | 25.55 | 27.00 | 26.28 | 25.65 | -10.80 | -29.63% | 0.25 | 67 | 17 | 0.71 | 0.72 | 0.01 | -0.08 | 4/10/2026 | 4/10/2026 3:59:51 PM EST |
| 110.00 | 22.75 | 23.90 | 23.33 | 47.48 | 0.00 | 0.00% | 0.21 | 0 | 3 | 0.70 | 0.68 | 0.01 | -0.09 | 4/2/2026 | 4/10/2026 3:59:51 PM EST |
| 115.00 | 19.80 | 21.00 | 20.40 | 20.30 | % | 0.18 | 8 | 2 | 0.69 | 0.64 | 0.01 | -0.09 | 4/10/2026 | 4/10/2026 3:59:51 PM EST | |
| 120.00 | 17.65 | 18.40 | 18.03 | 18.00 | -7.00 | -28.00% | 0.15 | 122 | 4 | 0.68 | 0.59 | 0.01 | -0.09 | 4/10/2026 | 4/10/2026 3:59:51 PM EST |
| 125.00 | 15.55 | 16.05 | 15.80 | 15.10 | -7.60 | -33.48% | 0.13 | 206 | 25 | 0.67 | 0.54 | 0.01 | -0.09 | 4/10/2026 | 4/10/2026 3:59:51 PM EST |
| 130.00 | 13.00 | 14.10 | 13.55 | 13.45 | -5.35 | -28.46% | 0.10 | 39 | 15 | 0.67 | 0.50 | 0.01 | -0.09 | 4/10/2026 | 4/10/2026 3:59:51 PM EST |
| 135.00 | 11.45 | 12.05 | 11.75 | 11.87 | -4.23 | -26.28% | 0.09 | 9 | 86 | 0.66 | 0.45 | 0.01 | -0.09 | 4/10/2026 | 4/10/2026 3:59:51 PM EST |
| 140.00 | 9.90 | 10.40 | 10.15 | 10.14 | -4.36 | -30.07% | 0.07 | 69 | 224 | 0.66 | 0.41 | 0.01 | -0.08 | 4/10/2026 | 4/10/2026 3:59:51 PM EST |
| 145.00 | 8.15 | 8.90 | 8.53 | 9.74 | -3.78 | -27.96% | 0.06 | 2 | 191 | 0.65 | 0.36 | 0.01 | -0.08 | 4/10/2026 | 4/10/2026 3:59:51 PM EST |
| 150.00 | 6.95 | 7.65 | 7.30 | 7.40 | -3.40 | -31.49% | 0.05 | 46 | 201 | 0.64 | 0.33 | 0.01 | -0.08 | 4/10/2026 | 4/10/2026 3:59:51 PM EST |
| 155.00 | 5.85 | 6.55 | 6.20 | 5.88 | -4.14 | -41.32% | 0.04 | 4 | 133 | 0.64 | 0.29 | 0.01 | -0.07 | 4/10/2026 | 4/10/2026 3:59:51 PM EST |
| 160.00 | 5.10 | 5.60 | 5.35 | 5.25 | -2.55 | -32.70% | 0.03 | 57 | 302 | 0.64 | 0.25 | 0.01 | -0.07 | 4/10/2026 | 4/10/2026 3:59:51 PM EST |
| 165.00 | 4.30 | 4.75 | 4.53 | 4.36 | -1.93 | -30.69% | 0.03 | 53 | 168 | 0.64 | 0.22 | 0.01 | -0.06 | 4/10/2026 | 4/10/2026 3:59:51 PM EST |
| 170.00 | 3.55 | 4.00 | 3.78 | 3.80 | -1.45 | -27.62% | 0.02 | 192 | 93 | 0.63 | 0.20 | 0.01 | -0.06 | 4/10/2026 | 4/10/2026 3:59:51 PM EST |
| 175.00 | 3.00 | 3.45 | 3.23 | 3.18 | -1.32 | -29.34% | 0.02 | 38 | 225 | 0.63 | 0.17 | 0.01 | -0.05 | 4/10/2026 | 4/10/2026 3:59:51 PM EST |
| 180.00 | 2.61 | 3.05 | 2.83 | 2.80 | -0.95 | -25.34% | 0.02 | 163 | 521 | 0.64 | 0.15 | 0.01 | -0.05 | 4/10/2026 | 4/10/2026 3:59:51 PM EST |
| 185.00 | 2.18 | 2.57 | 2.38 | 2.24 | -0.67 | -23.03% | 0.01 | 5 | 356 | 0.63 | 0.13 | 0.01 | -0.04 | 4/10/2026 | 4/10/2026 3:59:51 PM EST |
| 190.00 | 1.73 | 2.19 | 1.96 | 1.94 | -1.31 | -40.31% | 0.01 | 11 | 84 | 0.63 | 0.12 | 0.00 | -0.04 | 4/10/2026 | 4/10/2026 3:59:51 PM EST |
| 195.00 | 1.40 | 1.81 | 1.61 | 1.65 | -0.75 | -31.25% | 0.01 | 5 | 269 | 0.62 | 0.10 | 0.00 | -0.04 | 4/10/2026 | 4/10/2026 3:59:51 PM EST |
| 200.00 | 1.45 | 1.55 | 1.50 | 1.48 | -0.40 | -21.28% | 0.01 | 11 | 153 | 0.64 | 0.09 | 0.00 | -0.03 | 4/10/2026 | 4/10/2026 3:59:51 PM EST |
| 210.00 | 0.80 | 1.30 | 1.05 | 1.13 | -0.32 | -22.07% | 0.01 | 9 | 152 | 0.63 | 0.07 | 0.00 | -0.03 | 4/10/2026 | 4/10/2026 3:59:51 PM EST |
| 220.00 | 0.55 | 0.95 | 0.75 | 0.79 | -0.55 | -41.05% | 0.00 | 33 | 357 | 0.63 | 0.06 | 0.00 | -0.02 | 4/10/2026 | 4/10/2026 3:59:51 PM EST |
| 230.00 | 0.44 | 0.70 | 0.57 | 0.64 | -0.12 | -15.79% | 0.00 | 20 | 278 | 0.64 | 0.04 | 0.00 | -0.02 | 4/10/2026 | 4/10/2026 3:59:51 PM EST |
| 240.00 | 0.19 | 0.70 | 0.45 | 1.05 | 0.00 | 0.00% | 0.00 | 0 | 272 | 0.63 | 0.03 | 0.00 | -0.02 | 4/8/2026 | 4/10/2026 3:59:51 PM EST |
| 250.00 | 0.17 | 0.61 | 0.39 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 211 | 0.65 | 0.03 | 0.00 | -0.01 | 4/9/2026 | 4/10/2026 3:59:51 PM EST |
| 260.00 | 0.00 | 0.72 | 0.36 | 0.54 | 0.00 | 0.00% | 0.00 | 0 | 85 | 0.76 | 0.02 | 0.00 | -0.01 | 4/8/2026 | 4/10/2026 3:59:51 PM EST |
| 270.00 | 0.15 | 0.48 | 0.32 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 40 | 0.69 | 0.02 | 0.00 | -0.01 | 4/9/2026 | 4/10/2026 3:59:51 PM EST |
| 280.00 | 0.00 | 0.42 | 0.21 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 37 | 0.76 | 0.01 | 0.00 | -0.01 | 4/7/2026 | 4/10/2026 3:59:51 PM EST |
| 290.00 | 0.00 | 0.80 | 0.40 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 270 | 0.86 | 0.01 | 0.00 | 0.00 | 4/8/2026 | 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 | 2.95 | 3.30 | 3.13 | 3.10 | +1.27 | +69.40% | 0.04 | 109 | 9 | 0.79 | -0.11 | 0.00 | -0.05 | 4/10/2026 | 4/10/2026 3:59:51 PM EST |
| 85.00 | 3.65 | 4.15 | 3.90 | 4.10 | +2.00 | +95.24% | 0.05 | 49 | 45 | 0.77 | -0.14 | 0.00 | -0.06 | 4/10/2026 | 4/10/2026 3:59:51 PM EST |
| 90.00 | 4.80 | 5.40 | 5.10 | 5.14 | +2.20 | +74.83% | 0.06 | 30 | 160 | 0.76 | -0.17 | 0.01 | -0.07 | 4/10/2026 | 4/10/2026 3:59:51 PM EST |
| 95.00 | 6.10 | 6.55 | 6.33 | 6.32 | +2.29 | +56.83% | 0.07 | 46 | 6 | 0.74 | -0.20 | 0.01 | -0.07 | 4/10/2026 | 4/10/2026 3:59:51 PM EST |
| 100.00 | 7.60 | 7.95 | 7.78 | 8.13 | +3.06 | +60.36% | 0.08 | 26 | 24 | 0.73 | -0.24 | 0.01 | -0.08 | 4/10/2026 | 4/10/2026 3:59:51 PM EST |
| 105.00 | 9.25 | 10.05 | 9.65 | 10.00 | +3.80 | +61.29% | 0.09 | 62 | 93 | 0.73 | -0.28 | 0.01 | -0.08 | 4/10/2026 | 4/10/2026 3:59:51 PM EST |
| 110.00 | 11.10 | 11.75 | 11.43 | 11.60 | +4.25 | +57.83% | 0.10 | 23 | 111 | 0.71 | -0.32 | 0.01 | -0.09 | 4/10/2026 | 4/10/2026 3:59:51 PM EST |
| 115.00 | 13.20 | 13.95 | 13.58 | 13.92 | +5.07 | +57.29% | 0.12 | 30 | 90 | 0.70 | -0.36 | 0.01 | -0.09 | 4/10/2026 | 4/10/2026 3:59:51 PM EST |
| 120.00 | 15.70 | 16.50 | 16.10 | 16.85 | +6.60 | +64.39% | 0.13 | 47 | 95 | 0.69 | -0.41 | 0.01 | -0.09 | 4/10/2026 | 4/10/2026 3:59:51 PM EST |
| 125.00 | 18.15 | 19.65 | 18.90 | 17.68 | +5.03 | +39.77% | 0.15 | 96 | 394 | 0.69 | -0.46 | 0.01 | -0.09 | 4/10/2026 | 4/10/2026 3:59:51 PM EST |
| 130.00 | 21.15 | 22.40 | 21.78 | 21.80 | +6.25 | +40.20% | 0.17 | 18 | 528 | 0.68 | -0.50 | 0.01 | -0.09 | 4/10/2026 | 4/10/2026 3:59:51 PM EST |
| 135.00 | 24.25 | 25.25 | 24.75 | 24.82 | +6.87 | +38.28% | 0.18 | 8,686 | 9,000 | 0.67 | -0.55 | 0.01 | -0.09 | 4/10/2026 | 4/10/2026 3:59:51 PM EST |
| 140.00 | 27.60 | 28.85 | 28.23 | 29.14 | +8.74 | +42.85% | 0.20 | 10 | 7,643 | 0.67 | -0.59 | 0.01 | -0.08 | 4/10/2026 | 4/10/2026 3:59:51 PM EST |
| 145.00 | 30.95 | 32.35 | 31.65 | 33.05 | +10.04 | +43.64% | 0.22 | 4 | 156 | 0.66 | -0.64 | 0.01 | -0.08 | 4/10/2026 | 4/10/2026 3:59:51 PM EST |
| 150.00 | 34.75 | 35.75 | 35.25 | 35.45 | +8.80 | +33.03% | 0.23 | 9 | 346 | 0.65 | -0.68 | 0.01 | -0.08 | 4/10/2026 | 4/10/2026 3:59:51 PM EST |
| 155.00 | 38.50 | 40.00 | 39.25 | 30.32 | 0.00 | 0.00% | 0.25 | 0 | 337 | 0.65 | -0.71 | 0.01 | -0.07 | 4/9/2026 | 4/10/2026 3:59:51 PM EST |
| 160.00 | 42.50 | 44.45 | 43.48 | 42.75 | +11.55 | +37.02% | 0.27 | 10 | 879 | 0.65 | -0.75 | 0.01 | -0.07 | 4/10/2026 | 4/10/2026 3:59:51 PM EST |
| 165.00 | 46.90 | 48.95 | 47.93 | 47.88 | +9.68 | +25.34% | 0.29 | 3 | 325 | 0.67 | -0.78 | 0.01 | -0.06 | 4/10/2026 | 4/10/2026 3:59:51 PM EST |
| 170.00 | 50.85 | 53.20 | 52.03 | 52.25 | +10.45 | +25.00% | 0.31 | 11 | 117 | 0.65 | -0.80 | 0.01 | -0.06 | 4/10/2026 | 4/10/2026 3:59:51 PM EST |
| 175.00 | 55.50 | 57.55 | 56.53 | 53.90 | +8.03 | +17.51% | 0.32 | 31 | 274 | 0.65 | -0.83 | 0.01 | -0.05 | 4/10/2026 | 4/10/2026 3:59:51 PM EST |
| 180.00 | 59.95 | 62.05 | 61.00 | 32.90 | 0.00 | 0.00% | 0.34 | 0 | 71 | 0.65 | -0.85 | 0.01 | -0.05 | 4/8/2026 | 4/10/2026 3:59:51 PM EST |
| 185.00 | 64.55 | 67.00 | 65.78 | 50.01 | 0.00 | 0.00% | 0.36 | 0 | 128 | 0.65 | -0.87 | 0.01 | -0.04 | 4/9/2026 | 4/10/2026 3:59:51 PM EST |
| 190.00 | 69.05 | 72.80 | 70.93 | 35.80 | 0.00 | 0.00% | 0.37 | 0 | 26 | 0.70 | -0.88 | 0.00 | -0.04 | 3/24/2026 | 4/10/2026 3:59:51 PM EST |
| 195.00 | 73.05 | 77.90 | 75.48 | 45.10 | 0.00 | 0.00% | 0.39 | 0 | 11 | 0.85 | -0.90 | 0.00 | -0.04 | 3/27/2026 | 4/10/2026 3:59:51 PM EST |
| 200.00 | 78.65 | 82.35 | 80.50 | 80.49 | +12.76 | +18.84% | 0.40 | 10 | 28 | 0.85 | -0.91 | 0.00 | -0.03 | 4/10/2026 | 4/10/2026 3:59:51 PM EST |
| 210.00 | 87.65 | 92.35 | 90.00 | % | 0.43 | 0 | 3 | 0.90 | -0.93 | 0.00 | -0.03 | 4/10/2026 3:59:51 PM EST | |||
| 220.00 | 95.30 | 103.55 | 99.43 | 69.00 | 0.00 | 0.00% | 0.45 | 0 | 16 | 1.03 | -0.94 | 0.00 | -0.02 | 4/2/2026 | 4/10/2026 3:59:51 PM EST |
| 230.00 | 105.15 | 113.35 | 109.25 | 70.83 | 0.00 | 0.00% | 0.47 | 0 | 0 | 1.06 | -0.96 | 0.00 | -0.02 | 3/25/2026 | 4/10/2026 3:59:51 PM EST |
| 240.00 | 114.75 | 123.35 | 119.05 | 77.37 | 0.00 | 0.00% | 0.50 | 0 | 0 | 1.11 | -0.97 | 0.00 | -0.02 | 3/24/2026 | 4/10/2026 3:59:51 PM EST |
| 250.00 | 124.80 | 133.15 | 128.98 | % | 0.52 | 0 | 0 | 1.15 | -0.97 | 0.00 | -0.01 | 4/10/2026 3:59:51 PM EST | |||
| 260.00 | 134.80 | 143.15 | 138.98 | % | 0.53 | 0 | 0 | 1.20 | -0.98 | 0.00 | -0.01 | 4/10/2026 3:59:51 PM EST | |||
| 270.00 | 145.15 | 153.35 | 149.25 | 108.30 | 0.00 | 0.00% | 0.55 | 0 | 0 | 1.24 | -0.98 | 0.00 | -0.01 | 3/25/2026 | 4/10/2026 3:59:51 PM EST |
| 280.00 | 154.80 | 163.35 | 159.08 | % | 0.57 | 0 | 0 | 1.27 | -0.99 | 0.00 | -0.01 | 4/10/2026 3:59:51 PM EST | |||
| 290.00 | 164.80 | 173.35 | 169.08 | % | 0.58 | 0 | 0 | 1.31 | -0.99 | 0.00 | 0.00 | 4/10/2026 3:59:51 PM EST |