Options Chain for SNOWFLAKE INC COM SHS (SNOW) - $166.97 as of 5/21/2026 3:26:50 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 95.00 | 67.10 | 73.80 | 70.45 | % | 0.74 | 0 | 0 | 1.31 | 0.99 | 0.00 | -0.02 | 5/21/2026 3:59:54 PM EST | |||
| 100.00 | 62.25 | 69.00 | 65.63 | 64.70 | % | 0.66 | 2 | 0 | 1.23 | 0.98 | 0.00 | -0.03 | 5/21/2026 | 5/21/2026 3:59:54 PM EST | |
| 105.00 | 57.50 | 63.55 | 60.53 | % | 0.58 | 0 | 0 | 1.22 | 0.99 | 0.00 | -0.01 | 5/21/2026 3:59:54 PM EST | |||
| 110.00 | 52.80 | 59.20 | 56.00 | % | 0.51 | 0 | 0 | 1.19 | 0.97 | 0.00 | -0.02 | 5/21/2026 3:59:54 PM EST | |||
| 115.00 | 48.95 | 54.15 | 51.55 | % | 0.45 | 0 | 0 | 1.09 | 0.95 | 0.00 | -0.04 | 5/21/2026 3:59:54 PM EST | |||
| 120.00 | 44.30 | 49.25 | 46.78 | % | 0.39 | 0 | 0 | 0.89 | 0.92 | 0.00 | -0.08 | 5/21/2026 3:59:54 PM EST | |||
| 125.00 | 39.45 | 44.75 | 42.10 | % | 0.34 | 0 | 0 | 0.95 | 0.89 | 0.00 | -0.07 | 5/21/2026 3:59:54 PM EST | |||
| 130.00 | 36.35 | 40.85 | 38.60 | % | 0.30 | 0 | 0 | 0.76 | 0.86 | 0.01 | -0.09 | 5/21/2026 3:59:54 PM EST | |||
| 135.00 | 32.40 | 37.10 | 34.75 | % | 0.26 | 0 | 0 | 0.76 | 0.82 | 0.01 | -0.11 | 5/21/2026 3:59:54 PM EST | |||
| 140.00 | 27.60 | 33.85 | 30.73 | 29.83 | % | 0.22 | 1 | 0 | 0.73 | 0.78 | 0.01 | -0.13 | 5/21/2026 | 5/21/2026 3:59:54 PM EST | |
| 145.00 | 24.20 | 30.65 | 27.43 | % | 0.19 | 0 | 0 | 0.74 | 0.74 | 0.01 | -0.15 | 5/21/2026 3:59:54 PM EST | |||
| 150.00 | 20.90 | 27.30 | 24.10 | % | 0.16 | 0 | 0 | 0.73 | 0.69 | 0.01 | -0.16 | 5/21/2026 3:59:54 PM EST | |||
| 155.00 | 18.00 | 24.70 | 21.35 | % | 0.14 | 0 | 0 | 0.73 | 0.64 | 0.01 | -0.17 | 5/21/2026 3:59:54 PM EST | |||
| 160.00 | 15.35 | 21.75 | 18.55 | % | 0.12 | 0 | 0 | 0.73 | 0.60 | 0.01 | -0.18 | 5/21/2026 3:59:54 PM EST | |||
| 165.00 | 14.75 | 19.45 | 17.10 | 18.65 | % | 0.10 | 1 | 0 | 0.77 | 0.55 | 0.01 | -0.19 | 5/21/2026 | 5/21/2026 3:59:54 PM EST | |
| 170.00 | 11.60 | 17.45 | 14.53 | 14.20 | % | 0.09 | 4 | 0 | 0.74 | 0.50 | 0.01 | -0.19 | 5/21/2026 | 5/21/2026 3:59:54 PM EST | |
| 175.00 | 8.90 | 15.60 | 12.25 | % | 0.07 | 0 | 0 | 0.72 | 0.46 | 0.01 | -0.19 | 5/21/2026 3:59:54 PM EST | |||
| 180.00 | 9.85 | 14.70 | 12.28 | 10.47 | % | 0.07 | 12 | 0 | 0.80 | 0.41 | 0.01 | -0.19 | 5/21/2026 | 5/21/2026 3:59:54 PM EST | |
| 185.00 | 5.60 | 12.20 | 8.90 | % | 0.05 | 0 | 0 | 0.71 | 0.37 | 0.01 | -0.19 | 5/21/2026 3:59:54 PM EST | |||
| 190.00 | 5.80 | 11.20 | 8.50 | % | 0.04 | 0 | 0 | 0.75 | 0.34 | 0.01 | -0.18 | 5/21/2026 3:59:54 PM EST | |||
| 195.00 | 5.25 | 10.00 | 7.63 | % | 0.04 | 0 | 0 | 0.77 | 0.30 | 0.01 | -0.17 | 5/21/2026 3:59:54 PM EST | |||
| 200.00 | 2.49 | 9.80 | 6.15 | 5.86 | % | 0.03 | 15 | 0 | 0.73 | 0.27 | 0.01 | -0.16 | 5/21/2026 | 5/21/2026 3:59:54 PM EST | |
| 205.00 | 1.03 | 9.05 | 5.04 | % | 0.02 | 0 | 0 | 0.70 | 0.23 | 0.01 | -0.15 | 5/21/2026 3:59:54 PM EST | |||
| 210.00 | 2.00 | 8.20 | 5.10 | % | 0.02 | 0 | 0 | 0.77 | 0.21 | 0.01 | -0.14 | 5/21/2026 3:59:54 PM EST | |||
| 215.00 | 0.52 | 7.90 | 4.21 | % | 0.02 | 0 | 0 | 0.72 | 0.18 | 0.01 | -0.13 | 5/21/2026 3:59:54 PM EST | |||
| 220.00 | 1.35 | 5.00 | 3.18 | 3.00 | % | 0.01 | 1 | 0 | 0.73 | 0.16 | 0.01 | -0.12 | 5/21/2026 | 5/21/2026 3:59:54 PM EST | |
| 225.00 | 0.16 | 4.70 | 2.43 | % | 0.01 | 0 | 0 | 0.65 | 0.14 | 0.01 | -0.11 | 5/21/2026 3:59:54 PM EST | |||
| 230.00 | 0.18 | 4.70 | 2.44 | % | 0.01 | 0 | 0 | 0.69 | 0.12 | 0.00 | -0.10 | 5/21/2026 3:59:54 PM EST | |||
| 235.00 | 0.08 | 3.40 | 1.74 | 1.76 | % | 0.01 | 94 | 0 | 0.65 | 0.10 | 0.00 | -0.09 | 5/21/2026 | 5/21/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 95.00 | 0.00 | 4.50 | 2.25 | % | 0.02 | 0 | 0 | 1.53 | -0.01 | 0.00 | -0.02 | 5/21/2026 3:59:54 PM EST | |||
| 100.00 | 0.00 | 4.65 | 2.33 | % | 0.02 | 0 | 0 | 1.43 | -0.02 | 0.00 | -0.03 | 5/21/2026 3:59:54 PM EST | |||
| 105.00 | 0.01 | 4.85 | 2.43 | 0.57 | % | 0.02 | 104 | 0 | 0.89 | -0.01 | 0.00 | -0.01 | 5/21/2026 | 5/21/2026 3:59:54 PM EST | |
| 110.00 | 0.01 | 5.15 | 2.58 | % | 0.02 | 0 | 0 | 0.83 | -0.03 | 0.00 | -0.02 | 5/21/2026 3:59:54 PM EST | |||
| 115.00 | 0.01 | 5.55 | 2.78 | % | 0.02 | 0 | 0 | 0.77 | -0.05 | 0.00 | -0.04 | 5/21/2026 3:59:54 PM EST | |||
| 120.00 | 0.00 | 3.45 | 1.73 | % | 0.01 | 0 | 0 | 0.93 | -0.08 | 0.00 | -0.08 | 5/21/2026 3:59:54 PM EST | |||
| 125.00 | 0.04 | 3.50 | 1.77 | 2.61 | % | 0.01 | 33 | 0 | 0.58 | -0.11 | 0.00 | -0.07 | 5/21/2026 | 5/21/2026 3:59:54 PM EST | |
| 130.00 | 0.24 | 6.00 | 3.12 | % | 0.02 | 0 | 0 | 0.65 | -0.14 | 0.01 | -0.09 | 5/21/2026 3:59:54 PM EST | |||
| 135.00 | 2.95 | 6.75 | 4.85 | 4.65 | % | 0.04 | 3 | 0 | 0.75 | -0.18 | 0.01 | -0.11 | 5/21/2026 | 5/21/2026 3:59:54 PM EST | |
| 140.00 | 3.60 | 7.50 | 5.55 | 5.20 | % | 0.04 | 252 | 0 | 0.71 | -0.22 | 0.01 | -0.13 | 5/21/2026 | 5/21/2026 3:59:54 PM EST | |
| 145.00 | 5.50 | 9.70 | 7.60 | 7.60 | % | 0.05 | 2 | 0 | 0.74 | -0.26 | 0.01 | -0.15 | 5/21/2026 | 5/21/2026 3:59:54 PM EST | |
| 150.00 | 7.00 | 11.70 | 9.35 | 10.39 | % | 0.06 | 1 | 0 | 0.74 | -0.31 | 0.01 | -0.16 | 5/21/2026 | 5/21/2026 3:59:54 PM EST | |
| 155.00 | 8.85 | 14.60 | 11.73 | % | 0.08 | 0 | 0 | 0.75 | -0.36 | 0.01 | -0.17 | 5/21/2026 3:59:54 PM EST | |||
| 160.00 | 11.65 | 14.75 | 13.20 | 13.95 | % | 0.08 | 5 | 0 | 0.71 | -0.40 | 0.01 | -0.18 | 5/21/2026 | 5/21/2026 3:59:54 PM EST | |
| 165.00 | 13.80 | 19.40 | 16.60 | % | 0.10 | 0 | 0 | 0.75 | -0.45 | 0.01 | -0.19 | 5/21/2026 3:59:54 PM EST | |||
| 170.00 | 14.90 | 22.60 | 18.75 | % | 0.11 | 0 | 0 | 0.72 | -0.50 | 0.01 | -0.19 | 5/21/2026 3:59:54 PM EST | |||
| 175.00 | 18.05 | 25.70 | 21.88 | % | 0.13 | 0 | 0 | 0.73 | -0.54 | 0.01 | -0.19 | 5/21/2026 3:59:54 PM EST | |||
| 180.00 | 21.55 | 29.30 | 25.43 | % | 0.14 | 0 | 0 | 0.74 | -0.59 | 0.01 | -0.19 | 5/21/2026 3:59:54 PM EST | |||
| 185.00 | 24.90 | 32.70 | 28.80 | % | 0.16 | 0 | 0 | 0.74 | -0.63 | 0.01 | -0.19 | 5/21/2026 3:59:54 PM EST | |||
| 190.00 | 29.20 | 35.45 | 32.33 | % | 0.17 | 0 | 0 | 0.73 | -0.66 | 0.01 | -0.18 | 5/21/2026 3:59:54 PM EST | |||
| 195.00 | 32.65 | 39.45 | 36.05 | % | 0.18 | 0 | 0 | 0.72 | -0.70 | 0.01 | -0.17 | 5/21/2026 3:59:54 PM EST | |||
| 200.00 | 36.70 | 44.15 | 40.43 | % | 0.20 | 0 | 0 | 0.74 | -0.73 | 0.01 | -0.16 | 5/21/2026 3:59:54 PM EST | |||
| 205.00 | 40.85 | 48.15 | 44.50 | % | 0.22 | 0 | 0 | 0.74 | -0.77 | 0.01 | -0.15 | 5/21/2026 3:59:54 PM EST | |||
| 210.00 | 45.70 | 52.50 | 49.10 | % | 0.23 | 0 | 0 | 0.76 | -0.79 | 0.01 | -0.14 | 5/21/2026 3:59:54 PM EST | |||
| 215.00 | 50.80 | 55.30 | 53.05 | % | 0.25 | 0 | 0 | 0.75 | -0.82 | 0.01 | -0.13 | 5/21/2026 3:59:54 PM EST | |||
| 220.00 | 55.25 | 59.85 | 57.55 | % | 0.26 | 0 | 0 | 0.75 | -0.84 | 0.01 | -0.12 | 5/21/2026 3:59:54 PM EST | |||
| 225.00 | 59.40 | 64.45 | 61.93 | % | 0.28 | 0 | 0 | 0.71 | -0.86 | 0.01 | -0.11 | 5/21/2026 3:59:54 PM EST | |||
| 230.00 | 64.30 | 69.10 | 66.70 | % | 0.29 | 0 | 0 | 0.71 | -0.88 | 0.00 | -0.10 | 5/21/2026 3:59:54 PM EST | |||
| 235.00 | 68.95 | 73.80 | 71.38 | % | 0.30 | 0 | 0 | 1.00 | -0.90 | 0.00 | -0.09 | 5/21/2026 3:59:54 PM EST |