Home Options SNOWChain

SNOW

Snowflake Inc.Close $166.97EOD only

Max Pain

$155.00

Next expiry May 22, 2026

Expected Move

±$7.90

4.7% from close

Price Gap

-11.97

Distance to max pain

IV Rank

Middle-high premium

P/C OI

0.86

Slightly call-heavy

Consensus

4/4

Partial coverage

Published snapshot: May 20, 2026 close

End-of-day snapshot

This page reflects SNOW options positioning from the latest published market-close snapshot. Intraday price and contract changes are not displayed.

Published Snapshot

May 20, 2026 close

SNOW Options Chain

Data as of market close May 20, 2026

Expiration

Compare calls and puts side by side with OI, volume, IV, and positioning context.

Control Row

Next expiry (DTE 2)

Blank greek cells usually mean usable implied volatility was unavailable for that contract in the market-close snapshot.

Open Interest by Strike

IV Skew

Volume by Strike

Calls

Strike	Last	Bid	Ask	Chg	Vol	OI	IV	Delta	Gamma	Theta	Vega	Rho
75.00	78.00	87.70	92.70	0.00	2	3	494.5%	0.991	0.0004	-0.376	0.003	0.004
80.00	56.17	83.45	87.65	0.00	0	3	452.9%	0.991	0.0004	-0.352	0.003	0.004
90.00	53.30	73.45	77.65	0.00	9	4	388.3%	0.989	0.0006	-0.354	0.004	0.005
95.00	50.34	67.70	72.70	0.00	1	1	363.5%	0.987	0.0007	-0.383	0.004	0.005
100.00	55.89	62.70	67.70	0.00	1	3	334.8%	0.986	0.0009	-0.384	0.004	0.005
110.00	47.89	52.70	57.70	0.00	1	1	281.1%	0.983	0.0012	-0.386	0.005	0.006
115.00	24.23	47.70	52.70	0.00	2	15	255.9%	0.981	0.0015	-0.387	0.006	0.006
120.00	37.85	42.70	47.85	0.00	5	43	241.1%	0.974	0.0020	-0.465	0.007	0.006
121.00	19.51	41.75	46.70	0.00	0	1	226.6%	0.978	0.0019	-0.388	0.007	0.006
123.00	25.40	39.90	44.70	0.00	10	10	217.2%	0.976	0.0021	-0.389	0.007	0.007
125.00	26.61	37.95	43.00	0.00	1	54	224.9%	0.966	0.0027	-0.540	0.009	0.007
126.00	22.60	36.80	41.75	0.00	0	10	206.1%	0.973	0.0025	-0.414	0.008	0.007
127.00	37.25	35.75	40.75	0.00	2	3	201.5%	0.972	0.0026	-0.414	0.008	0.007
130.00	34.88	32.75	37.75	-0.12	4	59	187.5%	0.970	0.0030	-0.414	0.009	0.007
133.00	33.55	29.85	34.75	15.26	1	3	173.8%	0.967	0.0035	-0.414	0.009	0.007
135.00	35.53	28.80	32.40	0.00	6	218	144.3%	0.980	0.0028	-0.235	0.006	0.007
136.00	30.66	26.85	31.70	8.22	1	2	157.7%	0.965	0.0039	-0.388	0.009	0.007
137.00	19.05	25.75	30.70	0.00	10	61	153.2%	0.964	0.0041	-0.387	0.010	0.007
138.00	29.48	24.75	29.70	9.48	2	24	148.8%	0.963	0.0044	-0.387	0.010	0.007
139.00	31.79	23.75	28.80	0.00	2	25	149.1%	0.957	0.0049	-0.436	0.011	0.007
140.00	25.35	24.95	27.95	-5.05	7	236	151.1%	0.949	0.0056	-0.506	0.013	0.007
141.00	17.12	21.75	26.80	0.00	6	12	140.1%	0.954	0.0056	-0.434	0.012	0.007
142.00	22.34	20.95	25.80	0.00	6	20	135.6%	0.952	0.0059	-0.433	0.012	0.007
143.00	29.93	19.95	25.00	0.00	1	118	139.2%	0.940	0.0069	-0.525	0.015	0.007
144.00	19.71	18.80	23.85	0.00	24	22	128.7%	0.946	0.0069	-0.455	0.014	0.007
145.00	19.03	17.85	22.60	-5.27	4	388	113.8%	0.957	0.0065	-0.336	0.011	0.008
146.00	25.00	17.15	22.15	0.00	1	57	130.4%	0.925	0.0088	-0.585	0.017	0.007
147.00	17.70	16.60	20.80	-5.84	1	37	113.3%	0.941	0.0084	-0.427	0.015	0.007
148.00	18.63	15.20	20.25	-3.37	3	79	124.1%	0.913	0.0103	-0.621	0.020	0.007
149.00	17.48	14.15	18.80	-1.92	5	47	104.3%	0.935	0.0098	-0.424	0.016	0.008
150.00	17.00	16.30	18.00	-3.84	41	743	69.3%	0.983	0.0049	-0.108	0.005	0.008
152.50	13.25	13.65	15.20	-6.10	12	237	85.2%	0.930	0.0128	-0.372	0.017	0.008
155.00	12.50	11.45	13.35	-2.59	69	811	63.6%	0.946	0.0139	-0.232	0.014	0.008
157.50	9.55	10.00	10.65	-4.39	16	206	66.3%	0.889	0.0232	-0.404	0.023	0.008
160.00	8.40	7.95	8.60	-2.25	171	3,275	64.6%	0.821	0.0327	-0.537	0.032	0.007
162.50	6.20	6.10	6.75	-3.02	242	1,038	63.4%	0.728	0.0424	-0.664	0.041	0.006
165.00	4.80	4.70	5.00	-2.55	304	1,465	63.0%	0.611	0.0492	-0.758	0.047	0.005
167.50	3.57	3.40	3.75	-2.55	272	1,113	63.4%	0.484	0.0509	-0.790	0.049	0.004
170.00	2.64	2.44	2.84	-1.71	1,180	2,232	65.2%	0.366	0.0467	-0.764	0.046	0.003
172.50	1.85	1.73	1.85	-2.00	575	2,268	64.5%	0.257	0.0404	-0.646	0.040	0.002
175.00	1.16	1.15	1.22	-1.74	618	1,836	64.3%	0.169	0.0317	-0.504	0.031	0.002
177.50	0.65	0.66	0.80	-1.43	178	598	63.4%	0.101	0.0226	-0.349	0.022	0.001
180.00	0.49	0.46	0.50	-1.20	739	2,503	64.6%	0.062	0.0152	-0.244	0.015	0.001
182.50	0.30	0.24	0.46	-0.78	127	570	67.6%	0.040	0.0104	-0.182	0.011	0.000
185.00	0.14	0.10	0.40	-0.64	302	973	70.0%	0.026	0.0069	-0.130	0.007	0.000
187.50	0.10	0.06	0.40	-0.55	40	317	75.9%	0.021	0.0054	-0.119	0.006	0.000
190.00	0.05	0.05	0.09	-0.32	459	793	67.8%	0.005	0.0019	-0.033	0.002	0.000
192.50	0.03	0.04	0.05	-0.26	29	98	69.1%	0.003	0.0011	-0.019	0.001	0.000
195.00	0.03	0.03	0.13	-0.17	338	456	80.7%	0.005	0.0015	-0.037	0.002	0.000
197.50	0.02	0.02	0.04	-0.13	46	93	75.8%	0.002	0.0005	-0.012	0.001	0.000
200.00	0.01	0.01	0.05	-0.10	67	854	80.9%	0.001	0.0005	-0.012	0.001	0.000
202.50	0.02	0.00	0.03	-0.06	84	123	79.7%	0.001	0.0002	-0.005	0.000	0.000
205.00	0.02	0.00	0.24	-0.08	11	95	108.2%	0.006	0.0013	-0.056	0.002	0.000
207.50	0.06	0.00	0.61	0.00	17	26	132.0%	0.015	0.0023	-0.154	0.005	0.000
210.00	0.06	0.00	0.04	0.00	128	75	95.3%	0.001	0.0002	-0.007	0.000	0.000
215.00	0.01	0.00	0.31	-0.01	2	66	133.8%	0.006	0.0011	-0.072	0.002	0.000
220.00	0.04	0.00	4.30	0.00	7	42	244.0%	0.076	0.0047	-1.075	0.018	0.001
225.00	0.06	0.00	0.06	0.00	1	32	125.8%	0.001	0.0002	-0.011	0.000	0.000
230.00	0.03	0.00	4.30	0.00	2	22	270.5%	0.067	0.0039	-1.087	0.016	0.001

Puts

Strike	Last	Bid	Ask	Chg	Vol	OI	IV	Delta	Gamma	Theta	Vega	Rho
80.00	0.01	0.00	0.01	0.00	5	29	250.0%	-0.000	0.0000	-0.001	0.000	0.000
85.00	0.01	0.00	0.33	0.00	303	32	335.2%	-0.002	0.0002	-0.072	0.001	-0.000
90.00	0.17	0.00	0.17	0.00	1	11	283.6%	-0.001	0.0001	-0.033	0.000	-0.000
95.00	0.02	0.00	4.50	0.01	2	85	468.0%	-0.036	0.0014	-1.137	0.010	-0.000
100.00	0.01	0.00	0.08	-0.04	10	116	218.8%	-0.001	0.0001	-0.014	0.000	-0.000
105.00	0.02	0.00	0.34	0.00	48	68	239.8%	-0.003	0.0003	-0.077	0.001	-0.000
109.00	0.02	0.00	0.24	-0.05	7	59	212.1%	-0.003	0.0003	-0.052	0.001	-0.000
110.00	0.01	0.00	0.10	-0.29	47	298	185.9%	-0.001	0.0001	-0.019	0.000	-0.000
111.00	0.01	0.00	0.28	0.00	42	25	208.6%	-0.003	0.0004	-0.063	0.001	-0.000
112.00	0.01	0.00	0.53	0.00	5	23	225.0%	-0.007	0.0007	-0.127	0.002	-0.000
113.00	0.01	0.00	0.02	0.00	154	175	148.4%	-0.000	0.0000	-0.003	0.000	-0.000
114.00	0.02	0.01	0.14	-0.14	32	62	180.5%	-0.002	0.0002	-0.031	0.001	-0.000
115.00	0.04	0.00	0.04	0.03	2	151	151.6%	-0.000	0.0001	-0.006	0.000	-0.000
116.00	0.19	0.00	0.15	0.00	1	43	173.0%	-0.002	0.0003	-0.031	0.001	-0.000
117.00	0.02	0.00	0.70	0.00	1	21	213.5%	-0.010	0.0010	-0.174	0.003	-0.000
118.00	0.02	0.01	0.06	0.01	173	101	151.6%	-0.001	0.0001	-0.013	0.000	-0.000
119.00	0.02	0.00	0.04	0.01	2	54	139.1%	-0.000	0.0001	-0.006	0.000	-0.000
120.00	0.03	0.01	0.05	0.01	61	2,476	142.2%	-0.001	0.0001	-0.011	0.000	-0.000
121.00	0.33	0.00	0.17	0.00	1	1,340	157.8%	-0.002	0.0004	-0.037	0.001	-0.000
122.00	0.34	0.00	0.51	0.00	1	36	181.6%	-0.008	0.0010	-0.125	0.003	-0.000
123.00	0.23	0.00	0.56	0.00	4	35	180.5%	-0.009	0.0011	-0.138	0.003	-0.000
124.00	0.02	0.00	0.25	0.00	32	53	155.1%	-0.004	0.0006	-0.057	0.001	-0.000
125.00	0.03	0.01	0.05	-0.01	6	295	126.6%	-0.001	0.0002	-0.011	0.000	-0.000
126.00	0.05	0.00	0.41	0.00	1	34	159.6%	-0.007	0.0010	-0.099	0.002	-0.000
127.00	0.02	0.00	0.26	0.01	2	22	144.9%	-0.005	0.0007	-0.060	0.002	-0.000
128.00	0.02	0.00	0.47	0.00	5	34	155.5%	-0.009	0.0013	-0.116	0.003	-0.000
129.00	0.03	0.02	0.26	-0.02	26	53	139.5%	-0.005	0.0009	-0.066	0.002	-0.000
130.00	0.03	0.00	0.40	0.00	4	242	143.8%	-0.008	0.0012	-0.098	0.003	-0.000
131.00	0.04	0.00	0.68	0.00	1	53	153.7%	-0.014	0.0019	-0.171	0.004	-0.000
132.00	0.07	0.01	0.04	-0.01	41	41	102.3%	-0.001	0.0002	-0.009	0.000	-0.000
133.00	0.04	0.00	0.25	-0.01	36	119	122.7%	-0.005	0.0010	-0.058	0.002	-0.000
134.00	0.11	0.00	0.29	0.00	107	183	122.1%	-0.007	0.0012	-0.069	0.002	-0.000
135.00	0.04	0.03	0.04	0.00	87	696	97.3%	-0.001	0.0004	-0.014	0.001	-0.000
136.00	0.04	0.01	0.11	-0.10	17	199	100.8%	-0.003	0.0007	-0.025	0.001	-0.000
137.00	0.04	0.01	0.05	-0.04	6	195	89.8%	-0.001	0.0004	-0.012	0.001	-0.000
138.00	0.05	0.00	0.10	0.00	24	252	92.2%	-0.002	0.0006	-0.021	0.001	-0.000
139.00	0.27	0.00	0.13	0.22	4	370	92.6%	-0.003	0.0009	-0.029	0.001	-0.000
140.00	0.05	0.04	0.06	-0.02	326	586	86.3%	-0.003	0.0008	-0.022	0.001	-0.000
141.00	0.11	0.02	0.16	0.01	8	72	90.4%	-0.005	0.0013	-0.042	0.002	-0.000
142.00	0.09	0.00	0.34	-0.07	1	292	96.7%	-0.011	0.0024	-0.084	0.003	-0.000
143.00	0.14	0.00	0.19	0.02	20	372	84.6%	-0.006	0.0016	-0.044	0.002	-0.000
144.00	0.09	0.00	0.31	-0.09	10	172	88.1%	-0.011	0.0026	-0.076	0.003	-0.000
145.00	0.10	0.05	0.17	-0.08	408	977	79.9%	-0.008	0.0022	-0.053	0.003	-0.000
146.00	0.20	0.06	0.29	-0.04	11	284	83.0%	-0.013	0.0033	-0.087	0.004	-0.000
147.00	0.16	0.00	0.30	-0.04	7	149	77.3%	-0.012	0.0033	-0.074	0.004	-0.000
148.00	0.18	0.14	0.25	-0.12	124	498	77.5%	-0.016	0.0043	-0.098	0.005	-0.000
149.00	0.18	0.13	0.44	-0.09	167	198	80.0%	-0.025	0.0059	-0.145	0.007	-0.000
150.00	0.22	0.19	0.30	-0.12	271	767	73.8%	-0.023	0.0060	-0.124	0.007	-0.000
152.50	0.33	0.31	0.36	-0.16	863	964	69.3%	-0.036	0.0093	-0.170	0.010	-0.000
155.00	0.52	0.50	0.59	-0.31	295	450	67.9%	-0.065	0.0152	-0.266	0.016	-0.001
157.50	0.93	0.79	0.95	-0.27	509	380	66.7%	-0.113	0.0232	-0.391	0.024	-0.001
160.00	1.29	1.27	1.41	-0.46	370	1,451	65.4%	-0.181	0.0326	-0.529	0.033	-0.002
162.50	2.85	1.94	2.54	0.40	67	89	68.7%	-0.286	0.0401	-0.717	0.042	-0.003
165.00	3.20	2.75	3.20	0.00	185	243	64.6%	-0.391	0.0481	-0.759	0.047	-0.004
167.50	4.95	4.00	4.65	0.55	100	49	67.0%	-0.514	0.0481	-0.815	0.049	-0.005
170.00	7.30	5.40	6.25	1.90	45	575	67.9%	-0.629	0.0451	-0.780	0.047	-0.006
175.00	11.20	9.00	10.00	2.70	15	244	70.5%	-0.808	0.0314	-0.579	0.034	-0.008
180.00	14.80	13.20	17.10	4.70	14	23	107.2%	-0.817	0.0200	-0.860	0.033	-0.008
182.50	14.00	14.80	20.00	0.00	26	11	112.3%	-0.848	0.0170	-0.799	0.029	-0.009
185.00	14.30	17.60	22.40	0.00	24	8	124.8%	-0.856	0.0147	-0.856	0.028	-0.009
190.00	22.80	22.60	27.40	0.00	25	10	143.9%	-0.876	0.0115	-0.888	0.025	-0.009
195.00	22.50	26.90	32.35	0.00	2	15	151.4%	-0.908	0.0088	-0.752	0.020	-0.010

How to Read the Chain

Use this market-close chain snapshot to compare liquidity, pricing, IV, and per-contract greeks across the active expiration.

How to scan it

Start with strike, bid/ask spread, open interest, and volume. Then use IV and greeks to decide whether a contract fits your directional, income, or volatility idea.

What matters first

Clean fills matter before a contract looks mathematically attractive. A thin market can erase the edge you think you found.

What can mislead you

Low premium, high IV, or one convenient delta do not make a trade by themselves. Check how far the strike sits from spot, expected move, and the event calendar.

Greeks are close-of-day estimates, and blank greek cells usually mean usable implied volatility was unavailable for that contract.