SNOW option chain Snowflake Inc.
Cboe delayed options data · as of 15:44 UTC
Each row is one strike. The left half is the call, the right half the put. Bid/ask are what buyers and sellers currently quote; volume is contracts traded this session; open interest is standing contracts. The highlighted row sits closest to the stock price.
This expiration prices a move of about ±14.0% (272.78–361.28) · ATM IV 53.6% · P/C open interest 1.69
| CALLS | Strike | PUTS | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Bid | Ask | Vol | OIThe number of option contracts currently outstanding at a strike or expiration. High open interest shows where positions are concentrated. | IV | ΔModel sensitivity of an option's price to a $1 move in the stock; also used as a rough moneyness scale (a 25-delta option is well out of the money). | Γ | Θ | Bid | Ask | Vol | OI | IV | Δ | Γ | Θ | |
| 144.70 | 152.05 | 97.0% | 0.99 | 0.0003 | -0.021 | 170 | 0 | 1.11 | 94.7% | -0.01 | 0.0003 | -0.036 | ||||
| 138.70 | 147.35 | 81.9% | 0.99 | 0.0004 | -0.024 | 175 | 0 | 4.45 | 116.8% | -0.01 | 0.0004 | -0.038 | ||||
| 134.05 | 142.20 | 81.0% | 0.98 | 0.0004 | -0.027 | 180 | 0 | 3.50 | 106.6% | -0.01 | 0.0004 | -0.041 | ||||
| 129.90 | 137.45 | 89.6% | 0.98 | 0.0005 | -0.030 | 185 | 0 | 3.80 | 104.0% | -0.02 | 0.0005 | -0.043 | ||||
| 124.10 | 132.30 | 1 | 74.8% | 0.98 | 0.0005 | -0.034 | 190 | 0 | 2.60 | 92.3% | -0.02 | 0.0005 | -0.046 | |||
| 119.20 | 127.40 | 73.4% | 0.98 | 0.0006 | -0.037 | 195 | 0 | 2.93 | 90.4% | -0.02 | 0.0006 | -0.049 | ||||
| 114.85 | 122.50 | 1 | 2 | 77.0% | 0.98 | 0.0007 | -0.041 | 200 | 0 | 1.78 | 78.6% | -0.02 | 0.0007 | -0.053 | ||
| 110.70 | 117.00 | 75.8% | 0.97 | 0.0008 | -0.046 | 205 | 0 | 4.80 | 91.9% | -0.03 | 0.0008 | -0.057 | ||||
| 105.40 | 112.65 | 74.2% | 0.97 | 0.0009 | -0.051 | 210 | 0 | 2.34 | 75.2% | -0.03 | 0.0009 | -0.061 | ||||
| 100.70 | 107.85 | 73.3% | 0.97 | 0.0010 | -0.057 | 215 | 0.0100 | 5.05 | 84.7% | -0.03 | 0.0010 | -0.067 | ||||
| 95.80 | 102.45 | 1 | 67.7% | 0.96 | 0.0012 | -0.063 | 220 | 0.0100 | 5.20 | 1 | 81.3% | -0.04 | 0.0012 | -0.073 | ||
| 90.75 | 97.65 | 4 | 64.8% | 0.96 | 0.0014 | -0.071 | 225 | 0.0100 | 5.40 | 78.0% | -0.04 | 0.0014 | -0.080 | |||
| 86.35 | 93.00 | 65.7% | 0.95 | 0.0016 | -0.080 | 230 | 0.0100 | 5.60 | 2 | 74.8% | -0.05 | 0.0016 | -0.089 | |||
| 81.50 | 88.05 | 62.8% | 0.94 | 0.0018 | -0.089 | 235 | 0.0100 | 5.00 | 2 | 68.8% | -0.06 | 0.0018 | -0.098 | |||
| 76.90 | 83.55 | 62.5% | 0.93 | 0.0020 | -0.101 | 240 | 0.9500 | 4.95 | 15 | 68.0% | -0.07 | 0.0021 | -0.109 | |||
| 72.90 | 79.45 | 1 | 64.9% | 0.92 | 0.0023 | -0.113 | 245 | 0.0100 | 6.60 | 32 | 66.2% | -0.08 | 0.0024 | -0.120 | ||
| 67.75 | 74.50 | 1 | 60.6% | 0.91 | 0.0027 | -0.126 | 250 | 0.4900 | 5.35 | 16 | 60.2% | -0.09 | 0.0027 | -0.133 | ||
| 63.80 | 69.90 | 60.6% | 0.89 | 0.0030 | -0.140 | 255 | 1.22 | 7.55 | 26 | 63.9% | -0.11 | 0.0030 | -0.147 | |||
| 59.20 | 65.55 | 59.1% | 0.87 | 0.0034 | -0.155 | 260 | 2.34 | 5.15 | 23 | 56.9% | -0.13 | 0.0034 | -0.162 | |||
| 55.15 | 61.10 | 58.3% | 0.85 | 0.0038 | -0.170 | 265 | 2.46 | 8.95 | 1 | 61.5% | -0.15 | 0.0038 | -0.176 | |||
| 50.45 | 58.05 | 58.6% | 0.83 | 0.0042 | -0.186 | 270 | 4.00 | 8.45 | 1 | 2 | 59.3% | -0.17 | 0.0042 | -0.191 | ||
| 47.25 | 53.15 | 57.7% | 0.81 | 0.0046 | -0.201 | 275 | 3.45 | 10.70 | 26 | 58.1% | -0.19 | 0.0046 | -0.206 | |||
| 42.85 | 49.20 | 56.0% | 0.78 | 0.0050 | -0.215 | 280 | 5.80 | 11.45 | 26 | 58.8% | -0.22 | 0.0050 | -0.221 | |||
| 39.55 | 45.45 | 1 | 56.0% | 0.76 | 0.0054 | -0.229 | 285 | 6.80 | 11.85 | 7 | 56.4% | -0.24 | 0.0054 | -0.234 | ||
| 35.65 | 40.80 | 53.4% | 0.73 | 0.0057 | -0.242 | 290 | 8.10 | 12.25 | 1 | 12 | 54.2% | -0.27 | 0.0058 | -0.246 | ||
| 32.50 | 37.55 | 53.6% | 0.70 | 0.0061 | -0.253 | 295 | 10.25 | 14.65 | 1 | 18 | 55.6% | -0.31 | 0.0062 | -0.257 | ||
| 29.25 | 34.45 | 8 | 53.3% | 0.66 | 0.0064 | -0.262 | 300 | 11.25 | 15.65 | 35 | 53.1% | -0.34 | 0.0065 | -0.267 | ||
| 26.65 | 31.30 | 3 | 53.4% | 0.63 | 0.0067 | -0.270 | 305 | 13.65 | 19.10 | 1 | 11 | 55.3% | -0.37 | 0.0068 | -0.274 | |
| 24.45 | 29.00 | 1 | 54.5% | 0.60 | 0.0069 | -0.276 | 310 | 15.65 | 19.90 | 2 | 29 | 53.0% | -0.41 | 0.0070 | -0.279 | |
| 21.25 | 25.95 | 5 | 3 | 53.0% | 0.56 | 0.0071 | -0.279 | 315 | 17.90 | 23.40 | 23 | 54.1% | -0.44 | 0.0072 | -0.282 | |
| 18.35 | 23.95 | 4 | 3 | 52.8% | 0.52 | 0.0072 | -0.280 | 320 | 21.00 | 25.25 | 30 | 53.6% | -0.48 | 0.0073 | -0.283 | |
| 15.20 | 21.30 | 13 | 51.1% | 0.49 | 0.0072 | -0.279 | 325 | 22.60 | 27.45 | 23 | 51.4% | -0.52 | 0.0074 | -0.282 | ||
| 13.70 | 19.85 | 1 | 6 | 52.3% | 0.45 | 0.0072 | -0.276 | 330 | 26.40 | 30.90 | 11 | 52.9% | -0.55 | 0.0074 | -0.279 | |
| 11.65 | 17.45 | 6 | 51.4% | 0.42 | 0.0072 | -0.271 | 335 | 28.55 | 34.10 | 14 | 51.7% | -0.59 | 0.0073 | -0.273 | ||
| 11.00 | 15.30 | 10 | 52.0% | 0.38 | 0.0070 | -0.264 | 340 | 31.35 | 36.40 | 41 | 49.7% | -0.62 | 0.0072 | -0.266 | ||
| 8.65 | 14.20 | 51.5% | 0.35 | 0.0069 | -0.255 | 345 | 35.40 | 40.15 | 3 | 50.7% | -0.65 | 0.0070 | -0.258 | |||
| 8.05 | 12.75 | 4 | 9 | 52.4% | 0.32 | 0.0066 | -0.245 | 350 | 38.20 | 45.60 | 23 | 52.0% | -0.69 | 0.0068 | -0.247 | |
| 4.65 | 9.80 | 25 | 46.8% | 0.29 | 0.0064 | -0.234 | 355 | 42.35 | 49.15 | 3 | 52.2% | -0.72 | 0.0065 | -0.236 | ||
| 5.95 | 10.05 | 8 | 6 | 52.3% | 0.26 | 0.0061 | -0.222 | 360 | 46.00 | 53.55 | 81 | 52.6% | -0.75 | 0.0062 | -0.224 | |
| 4.00 | 10.65 | 3 | 53.2% | 0.24 | 0.0057 | -0.209 | 365 | 50.10 | 57.60 | 7 | 52.8% | -0.77 | 0.0059 | -0.211 | ||
| 2.01 | 7.00 | 8 | 46.7% | 0.21 | 0.0054 | -0.196 | 370 | 54.35 | 60.10 | 1 | 50.2% | -0.80 | 0.0056 | -0.198 | ||
| 2.43 | 9.00 | 1 | 91 | 53.6% | 0.19 | 0.0050 | -0.183 | 375 | 58.05 | 66.00 | 52.4% | -0.82 | 0.0053 | -0.185 | ||
| 1.04 | 8.40 | 2 | 52.6% | 0.17 | 0.0047 | -0.170 | 380 | 63.20 | 69.20 | 51.5% | -0.84 | 0.0049 | -0.172 | |||
| 1.90 | 7.90 | 2 | 55.8% | 0.15 | 0.0044 | -0.157 | 385 | 67.65 | 74.05 | 52.4% | -0.86 | 0.0046 | -0.159 | |||
| 1.79 | 6.40 | 1 | 12 | 54.9% | 0.13 | 0.0040 | -0.145 | 390 | 72.20 | 78.45 | 52.4% | -0.88 | 0.0043 | -0.146 | ||
| 0.8100 | 6.40 | 55.1% | 0.12 | 0.0037 | -0.133 | 395 | 76.85 | 83.00 | 52.6% | -0.90 | 0.0039 | -0.135 | ||||
| 1.46 | 5.00 | 48 | 55.5% | 0.10 | 0.0034 | -0.122 | 400 | 81.55 | 88.75 | 10 | 55.9% | -0.91 | 0.0036 | -0.123 | ||
| 0.0100 | 6.30 | 12 | 57.3% | 0.09 | 0.0031 | -0.111 | 405 | 86.30 | 93.40 | 11 | 56.4% | -0.92 | 0.0034 | -0.113 | ||
| 0.6100 | 6.05 | 42 | 60.2% | 0.08 | 0.0028 | -0.102 | 410 | 91.05 | 97.55 | 55.1% | -0.94 | 0.0031 | -0.104 | |||
| 0.0100 | 5.80 | 60.0% | 0.07 | 0.0025 | -0.093 | 415 | 95.90 | 101.95 | 54.3% | -0.95 | 0.0028 | -0.096 | ||||
| 0 | 2.58 | 51.6% | 0.06 | 0.0023 | -0.085 | 420 | 100.70 | 107.95 | 1 | 59.1% | -0.96 | 0.0026 | -0.087 | |||
| 0.0100 | 5.25 | 1 | 62.3% | 0.06 | 0.0021 | -0.078 | 425 | 105.60 | 111.75 | 55.7% | -0.96 | 0.0024 | -0.081 | |||
| 0.0100 | 5.25 | 2 | 64.1% | 0.05 | 0.0019 | -0.071 | 430 | 110.50 | 116.75 | 56.9% | -0.97 | 0.0022 | -0.073 | |||
| 0.0100 | 5.15 | 65.6% | 0.05 | 0.0017 | -0.065 | 435 | 115.45 | 122.30 | 61.0% | -0.98 | 0.0020 | -0.065 | ||||
| 0 | 1.50 | 2 | 52.7% | 0.04 | 0.0016 | -0.060 | 440 | 120.40 | 127.60 | 63.8% | -0.98 | 0.0018 | -0.055 | |||
| 0 | 2.30 | 3 | 60.0% | 0.03 | 0.0013 | -0.052 | 450 | 129.90 | 137.50 | 64.3% | -0.99 | 0.0013 | -0.046 | |||
| 0 | 4.75 | 1 | 71.1% | 0.03 | 0.0012 | -0.048 | 455 | 135.10 | 142.55 | 67.2% | -0.99 | 0.0011 | -0.042 | |||
| 0 | 4.70 | 1 | 72.5% | 0.03 | 0.0011 | -0.045 | 460 | 139.90 | 147.50 | 67.5% | -0.99 | 0.0009 | -0.037 | |||
| 0 | 4.65 | 74.0% | 0.03 | 0.0010 | -0.042 | 465 | 144.90 | 152.50 | 69.1% | -1.00 | 0.0007 | -0.030 | ||||
| 0 | 4.60 | 75.3% | 0.02 | 0.0009 | -0.040 | 470 | 149.90 | 157.45 | 70.3% | -1.00 | 0.0005 | -0.030 | ||||
| 0 | 4.05 | 74.9% | 0.02 | 0.0009 | -0.038 | 475 | 154.80 | 162.50 | 71.6% | -1.00 | 0.0004 | -0.030 | ||||
Strikes shown: within ±50% of the underlying price. Intrinsic value = max(0, price − strike) for calls, max(0, strike − price) for puts; extrinsic = option price − intrinsic. Greeks and IV as computed by the exchange feed.
Volatility smile — Nov 27, 2026
Volatility page →Implied volatility per strike for this expiration. Out-of-the-money puts usually price higher IV than calls — the skew.
callsputs