Options Chain for SNOWFLAKE INC COM SHS (SNOW) - $267.49 as of 7/10/2026 1:35:49 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 130.00 | 128.00 | 136.65 | 132.33 | % | 1.02 | 0 | 0 | 1.35 | 1.00 | 0.00 | -0.02 | 7/10/2026 4:00:03 PM EST | |||
| 135.00 | 123.10 | 131.75 | 127.43 | % | 0.94 | 0 | 0 | 1.38 | 0.99 | 0.00 | -0.03 | 7/10/2026 4:00:03 PM EST | |||
| 140.00 | 118.20 | 126.85 | 122.53 | % | 0.88 | 0 | 0 | 1.45 | 0.99 | 0.00 | -0.02 | 7/10/2026 4:00:03 PM EST | |||
| 145.00 | 113.35 | 122.00 | 117.68 | % | 0.81 | 0 | 0 | 1.31 | 0.99 | 0.00 | -0.04 | 7/10/2026 4:00:03 PM EST | |||
| 150.00 | 108.50 | 117.00 | 112.75 | % | 0.75 | 0 | 0 | 1.33 | 0.98 | 0.00 | -0.04 | 7/10/2026 4:00:03 PM EST | |||
| 155.00 | 104.10 | 110.65 | 107.38 | % | 0.69 | 0 | 0 | 1.14 | 0.98 | 0.00 | -0.04 | 7/10/2026 4:00:03 PM EST | |||
| 160.00 | 99.15 | 105.45 | 102.30 | % | 0.64 | 0 | 0 | 1.10 | 0.97 | 0.00 | -0.05 | 7/10/2026 4:00:03 PM EST | |||
| 165.00 | 94.40 | 100.70 | 97.55 | % | 0.59 | 0 | 0 | 1.07 | 0.96 | 0.00 | -0.06 | 7/10/2026 4:00:03 PM EST | |||
| 170.00 | 89.85 | 96.05 | 92.95 | % | 0.55 | 0 | 0 | 1.03 | 0.95 | 0.00 | -0.07 | 7/10/2026 4:00:03 PM EST | |||
| 175.00 | 85.10 | 91.40 | 88.25 | % | 0.50 | 0 | 0 | 1.00 | 0.94 | 0.00 | -0.08 | 7/10/2026 4:00:03 PM EST | |||
| 180.00 | 80.50 | 86.85 | 83.68 | % | 0.46 | 0 | 0 | 0.97 | 0.93 | 0.00 | -0.09 | 7/10/2026 4:00:03 PM EST | |||
| 185.00 | 76.00 | 82.60 | 79.30 | % | 0.43 | 0 | 0 | 0.94 | 0.92 | 0.00 | -0.10 | 7/10/2026 4:00:03 PM EST | |||
| 190.00 | 71.55 | 79.00 | 75.28 | % | 0.40 | 0 | 0 | 0.69 | 0.90 | 0.00 | -0.12 | 7/10/2026 4:00:03 PM EST | |||
| 195.00 | 67.25 | 73.70 | 70.48 | 75.00 | 0.00 | 0.00% | 0.36 | 0 | 1 | 0.70 | 0.89 | 0.00 | -0.13 | 7/9/2026 | 7/10/2026 4:00:03 PM EST |
| 200.00 | 63.00 | 68.70 | 65.85 | 66.95 | % | 0.33 | 2 | 0 | 0.69 | 0.87 | 0.00 | -0.14 | 7/10/2026 | 7/10/2026 4:00:03 PM EST | |
| 205.00 | 58.85 | 66.40 | 62.63 | % | 0.31 | 0 | 0 | 0.73 | 0.85 | 0.00 | -0.16 | 7/10/2026 4:00:03 PM EST | |||
| 210.00 | 54.85 | 61.40 | 58.13 | % | 0.28 | 0 | 0 | 0.70 | 0.83 | 0.00 | -0.17 | 7/10/2026 4:00:03 PM EST | |||
| 215.00 | 50.95 | 57.55 | 54.25 | 57.68 | 0.00 | 0.00% | 0.25 | 0 | 1 | 0.70 | 0.81 | 0.00 | -0.18 | 7/9/2026 | 7/10/2026 4:00:03 PM EST |
| 220.00 | 47.20 | 53.85 | 50.53 | 51.10 | % | 0.23 | 1 | 0 | 0.70 | 0.79 | 0.00 | -0.20 | 7/10/2026 | 7/10/2026 4:00:03 PM EST | |
| 225.00 | 43.55 | 50.45 | 47.00 | % | 0.21 | 0 | 0 | 0.69 | 0.76 | 0.00 | -0.21 | 7/10/2026 4:00:03 PM EST | |||
| 230.00 | 40.15 | 47.05 | 43.60 | % | 0.19 | 0 | 0 | 0.69 | 0.74 | 0.00 | -0.22 | 7/10/2026 4:00:03 PM EST | |||
| 235.00 | 36.85 | 43.85 | 40.35 | 44.03 | 0.00 | 0.00% | 0.17 | 0 | 1 | 0.69 | 0.71 | 0.01 | -0.23 | 7/9/2026 | 7/10/2026 4:00:03 PM EST |
| 240.00 | 33.75 | 41.40 | 37.58 | % | 0.16 | 0 | 0 | 0.69 | 0.68 | 0.01 | -0.24 | 7/10/2026 4:00:03 PM EST | |||
| 245.00 | 30.75 | 37.85 | 34.30 | % | 0.14 | 0 | 0 | 0.68 | 0.65 | 0.01 | -0.25 | 7/10/2026 4:00:03 PM EST | |||
| 250.00 | 27.95 | 35.10 | 31.53 | 36.09 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.68 | 0.62 | 0.01 | -0.25 | 7/9/2026 | 7/10/2026 4:00:03 PM EST |
| 255.00 | 25.30 | 32.55 | 28.93 | % | 0.11 | 0 | 0 | 0.68 | 0.59 | 0.01 | -0.26 | 7/10/2026 4:00:03 PM EST | |||
| 260.00 | 23.05 | 30.60 | 26.83 | 27.00 | % | 0.10 | 5 | 0 | 0.68 | 0.56 | 0.01 | -0.26 | 7/10/2026 | 7/10/2026 4:00:03 PM EST | |
| 265.00 | 20.45 | 25.65 | 23.05 | 23.55 | % | 0.09 | 13 | 0 | 0.64 | 0.53 | 0.01 | -0.26 | 7/10/2026 | 7/10/2026 4:00:03 PM EST | |
| 270.00 | 18.25 | 25.70 | 21.98 | % | 0.08 | 0 | 0 | 0.67 | 0.50 | 0.01 | -0.26 | 7/10/2026 4:00:03 PM EST | |||
| 275.00 | 16.95 | 23.70 | 20.33 | 26.81 | +2.82 | +11.76% | 0.07 | 1 | 1 | 0.67 | 0.47 | 0.01 | -0.26 | 7/10/2026 | 7/10/2026 4:00:03 PM EST |
| 280.00 | 14.45 | 22.25 | 18.35 | 20.65 | % | 0.07 | 8 | 0 | 0.67 | 0.44 | 0.01 | -0.26 | 7/10/2026 | 7/10/2026 4:00:03 PM EST | |
| 285.00 | 12.60 | 20.60 | 16.60 | 19.81 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.67 | 0.41 | 0.01 | -0.26 | 7/9/2026 | 7/10/2026 4:00:03 PM EST |
| 290.00 | 12.00 | 19.00 | 15.50 | 15.07 | -2.22 | -12.84% | 0.05 | 8 | 7 | 0.68 | 0.38 | 0.01 | -0.25 | 7/10/2026 | 7/10/2026 4:00:03 PM EST |
| 295.00 | 10.45 | 17.65 | 14.05 | 13.05 | -3.04 | -18.90% | 0.05 | 2 | 1 | 0.67 | 0.36 | 0.01 | -0.25 | 7/10/2026 | 7/10/2026 4:00:03 PM EST |
| 300.00 | 8.80 | 16.10 | 12.45 | 13.80 | -0.39 | -2.75% | 0.04 | 7 | 5 | 0.67 | 0.33 | 0.01 | -0.24 | 7/10/2026 | 7/10/2026 4:00:03 PM EST |
| 305.00 | 10.00 | 14.95 | 12.48 | 13.84 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.70 | 0.31 | 0.01 | -0.23 | 7/9/2026 | 7/10/2026 4:00:03 PM EST |
| 310.00 | 6.90 | 13.40 | 10.15 | % | 0.03 | 0 | 0 | 0.66 | 0.28 | 0.01 | -0.22 | 7/10/2026 4:00:03 PM EST | |||
| 315.00 | 5.00 | 12.95 | 8.98 | % | 0.03 | 0 | 0 | 0.65 | 0.26 | 0.01 | -0.21 | 7/10/2026 4:00:03 PM EST | |||
| 320.00 | 4.05 | 12.10 | 8.08 | % | 0.03 | 0 | 0 | 0.65 | 0.24 | 0.00 | -0.20 | 7/10/2026 4:00:03 PM EST | |||
| 325.00 | 3.20 | 10.00 | 6.60 | 9.35 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.63 | 0.22 | 0.00 | -0.19 | 7/9/2026 | 7/10/2026 4:00:03 PM EST |
| 330.00 | 3.35 | 9.70 | 6.53 | 6.45 | -2.24 | -25.78% | 0.02 | 2 | 1 | 0.65 | 0.20 | 0.00 | -0.18 | 7/10/2026 | 7/10/2026 4:00:03 PM EST |
| 335.00 | 2.61 | 9.90 | 6.26 | % | 0.02 | 0 | 0 | 0.66 | 0.18 | 0.00 | -0.17 | 7/10/2026 4:00:03 PM EST | |||
| 340.00 | 2.65 | 7.85 | 5.25 | % | 0.02 | 0 | 0 | 0.65 | 0.16 | 0.00 | -0.16 | 7/10/2026 4:00:03 PM EST | |||
| 350.00 | 1.92 | 7.50 | 4.71 | % | 0.01 | 0 | 0 | 0.67 | 0.13 | 0.00 | -0.14 | 7/10/2026 4:00:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 130.00 | 0.00 | 4.50 | 2.25 | % | 0.02 | 0 | 0 | 1.49 | 0.00 | 0.00 | -0.02 | 7/10/2026 4:00:03 PM EST | |||
| 135.00 | 0.00 | 1.11 | 0.56 | % | 0.00 | 0 | 0 | 1.03 | -0.01 | 0.00 | -0.03 | 7/10/2026 4:00:03 PM EST | |||
| 140.00 | 0.03 | 1.32 | 0.68 | 0.60 | % | 0.00 | 1 | 0 | 0.81 | -0.01 | 0.00 | -0.02 | 7/10/2026 | 7/10/2026 4:00:03 PM EST | |
| 145.00 | 0.00 | 1.22 | 0.61 | % | 0.00 | 0 | 0 | 0.95 | -0.01 | 0.00 | -0.04 | 7/10/2026 4:00:03 PM EST | |||
| 150.00 | 0.00 | 1.18 | 0.59 | % | 0.00 | 0 | 0 | 0.71 | -0.02 | 0.00 | -0.04 | 7/10/2026 4:00:03 PM EST | |||
| 155.00 | 0.20 | 3.85 | 2.03 | % | 0.01 | 0 | 0 | 0.88 | -0.02 | 0.00 | -0.04 | 7/10/2026 4:00:03 PM EST | |||
| 160.00 | 0.37 | 1.60 | 0.99 | % | 0.01 | 0 | 0 | 0.76 | -0.03 | 0.00 | -0.05 | 7/10/2026 4:00:03 PM EST | |||
| 165.00 | 0.27 | 2.00 | 1.14 | % | 0.01 | 0 | 0 | 0.72 | -0.04 | 0.00 | -0.06 | 7/10/2026 4:00:03 PM EST | |||
| 170.00 | 0.38 | 2.50 | 1.44 | % | 0.01 | 0 | 0 | 0.72 | -0.05 | 0.00 | -0.07 | 7/10/2026 4:00:03 PM EST | |||
| 175.00 | 0.76 | 3.00 | 1.88 | % | 0.01 | 0 | 0 | 0.73 | -0.06 | 0.00 | -0.08 | 7/10/2026 4:00:03 PM EST | |||
| 180.00 | 0.90 | 3.75 | 2.33 | % | 0.01 | 0 | 0 | 0.73 | -0.07 | 0.00 | -0.09 | 7/10/2026 4:00:03 PM EST | |||
| 185.00 | 1.16 | 6.90 | 4.03 | % | 0.02 | 0 | 0 | 0.79 | -0.08 | 0.00 | -0.10 | 7/10/2026 4:00:03 PM EST | |||
| 190.00 | 1.66 | 6.30 | 3.98 | 3.10 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.75 | -0.10 | 0.00 | -0.12 | 7/9/2026 | 7/10/2026 4:00:03 PM EST |
| 195.00 | 0.61 | 7.15 | 3.88 | % | 0.02 | 0 | 0 | 0.67 | -0.11 | 0.00 | -0.13 | 7/10/2026 4:00:03 PM EST | |||
| 200.00 | 2.20 | 8.75 | 5.48 | 5.21 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.73 | -0.13 | 0.00 | -0.14 | 7/9/2026 | 7/10/2026 4:00:03 PM EST |
| 205.00 | 2.21 | 9.70 | 5.96 | % | 0.03 | 0 | 0 | 0.71 | -0.15 | 0.00 | -0.16 | 7/10/2026 4:00:03 PM EST | |||
| 210.00 | 2.43 | 8.80 | 5.62 | 6.93 | 0.00 | 0.00% | 0.03 | 0 | 3 | 0.65 | -0.17 | 0.00 | -0.17 | 7/9/2026 | 7/10/2026 4:00:03 PM EST |
| 215.00 | 3.85 | 11.75 | 7.80 | % | 0.04 | 0 | 0 | 0.69 | -0.19 | 0.00 | -0.18 | 7/10/2026 4:00:03 PM EST | |||
| 220.00 | 5.00 | 11.75 | 8.38 | 9.00 | 0.00 | 0.00% | 0.04 | 0 | 4 | 0.67 | -0.21 | 0.00 | -0.20 | 7/9/2026 | 7/10/2026 4:00:03 PM EST |
| 225.00 | 6.30 | 13.05 | 9.68 | 11.05 | 0.00 | 0.00% | 0.04 | 0 | 10 | 0.66 | -0.24 | 0.00 | -0.21 | 7/9/2026 | 7/10/2026 4:00:03 PM EST |
| 230.00 | 8.50 | 15.85 | 12.18 | % | 0.05 | 0 | 0 | 0.69 | -0.26 | 0.00 | -0.22 | 7/10/2026 4:00:03 PM EST | |||
| 235.00 | 9.60 | 16.00 | 12.80 | % | 0.05 | 0 | 0 | 0.66 | -0.29 | 0.01 | -0.23 | 7/10/2026 4:00:03 PM EST | |||
| 240.00 | 13.25 | 19.35 | 16.30 | 17.25 | +0.49 | +2.93% | 0.07 | 4 | 11 | 0.70 | -0.32 | 0.01 | -0.24 | 7/10/2026 | 7/10/2026 4:00:03 PM EST |
| 245.00 | 13.60 | 20.80 | 17.20 | 19.05 | % | 0.07 | 1 | 0 | 0.67 | -0.35 | 0.01 | -0.25 | 7/10/2026 | 7/10/2026 4:00:03 PM EST | |
| 250.00 | 18.80 | 23.60 | 21.20 | 20.02 | +1.56 | +8.46% | 0.08 | 51 | 10 | 0.72 | -0.38 | 0.01 | -0.25 | 7/10/2026 | 7/10/2026 4:00:03 PM EST |
| 255.00 | 18.25 | 25.30 | 21.78 | 21.64 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.67 | -0.41 | 0.01 | -0.26 | 7/9/2026 | 7/10/2026 4:00:03 PM EST |
| 260.00 | 21.60 | 28.35 | 24.98 | 24.66 | -0.12 | -0.49% | 0.10 | 2 | 2 | 0.68 | -0.44 | 0.01 | -0.26 | 7/10/2026 | 7/10/2026 4:00:03 PM EST |
| 265.00 | 23.50 | 29.90 | 26.70 | % | 0.10 | 0 | 0 | 0.66 | -0.47 | 0.01 | -0.26 | 7/10/2026 4:00:03 PM EST | |||
| 270.00 | 26.40 | 33.25 | 29.83 | % | 0.11 | 0 | 0 | 0.66 | -0.50 | 0.01 | -0.26 | 7/10/2026 4:00:03 PM EST | |||
| 275.00 | 29.45 | 36.70 | 33.08 | 33.70 | % | 0.12 | 10 | 0 | 0.67 | -0.53 | 0.01 | -0.26 | 7/10/2026 | 7/10/2026 4:00:03 PM EST | |
| 280.00 | 32.65 | 39.90 | 36.28 | 36.17 | % | 0.13 | 10 | 0 | 0.67 | -0.56 | 0.01 | -0.26 | 7/10/2026 | 7/10/2026 4:00:03 PM EST | |
| 285.00 | 36.35 | 42.25 | 39.30 | % | 0.14 | 0 | 0 | 0.66 | -0.59 | 0.01 | -0.26 | 7/10/2026 4:00:03 PM EST | |||
| 290.00 | 39.40 | 46.00 | 42.70 | % | 0.15 | 0 | 0 | 0.66 | -0.62 | 0.01 | -0.25 | 7/10/2026 4:00:03 PM EST | |||
| 295.00 | 43.05 | 50.05 | 46.55 | % | 0.16 | 0 | 0 | 0.67 | -0.64 | 0.01 | -0.25 | 7/10/2026 4:00:03 PM EST | |||
| 300.00 | 46.60 | 53.05 | 49.83 | % | 0.17 | 0 | 0 | 0.66 | -0.67 | 0.01 | -0.24 | 7/10/2026 4:00:03 PM EST | |||
| 305.00 | 50.45 | 57.45 | 53.95 | % | 0.18 | 0 | 0 | 0.66 | -0.69 | 0.01 | -0.23 | 7/10/2026 4:00:03 PM EST | |||
| 310.00 | 54.40 | 61.35 | 57.88 | % | 0.19 | 0 | 0 | 0.66 | -0.72 | 0.01 | -0.22 | 7/10/2026 4:00:03 PM EST | |||
| 315.00 | 58.00 | 65.35 | 61.68 | % | 0.20 | 0 | 0 | 0.66 | -0.74 | 0.01 | -0.21 | 7/10/2026 4:00:03 PM EST | |||
| 320.00 | 62.00 | 69.45 | 65.73 | % | 0.21 | 0 | 0 | 0.65 | -0.76 | 0.00 | -0.20 | 7/10/2026 4:00:03 PM EST | |||
| 325.00 | 66.75 | 73.75 | 70.25 | % | 0.22 | 0 | 0 | 0.67 | -0.78 | 0.00 | -0.19 | 7/10/2026 4:00:03 PM EST | |||
| 330.00 | 71.25 | 77.85 | 74.55 | % | 0.23 | 0 | 0 | 0.67 | -0.80 | 0.00 | -0.18 | 7/10/2026 4:00:03 PM EST | |||
| 335.00 | 75.80 | 82.15 | 78.98 | % | 0.24 | 0 | 0 | 0.67 | -0.82 | 0.00 | -0.17 | 7/10/2026 4:00:03 PM EST | |||
| 340.00 | 80.00 | 86.55 | 83.28 | % | 0.24 | 0 | 0 | 0.66 | -0.84 | 0.00 | -0.16 | 7/10/2026 4:00:03 PM EST | |||
| 350.00 | 89.00 | 95.50 | 92.25 | % | 0.26 | 0 | 0 | 0.65 | -0.87 | 0.00 | -0.14 | 7/10/2026 4:00:03 PM EST |