Options Chain for SNAP ON INC COM (SNA) - $357.83 as of 11/20/2024 8:43:21 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 130.00 | 225.50 | 230.20 | % | 0 | 0 | 2.18 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 135.00 | 220.50 | 225.20 | % | 0 | 0 | 2.11 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 140.00 | 215.50 | 220.20 | % | 0 | 0 | 2.03 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 145.00 | 210.50 | 215.10 | % | 0 | 0 | 1.97 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 150.00 | 205.60 | 210.20 | % | 0 | 0 | 1.90 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 155.00 | 200.60 | 205.00 | % | 0 | 0 | 1.83 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 160.00 | 195.50 | 200.10 | % | 0 | 0 | 1.77 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 165.00 | 190.50 | 195.10 | % | 0 | 0 | 1.71 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 170.00 | 185.50 | 190.00 | % | 0 | 0 | 1.65 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 175.00 | 180.50 | 185.10 | % | 0 | 0 | 1.59 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 180.00 | 175.60 | 180.20 | % | 0 | 0 | 1.54 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 185.00 | 170.50 | 175.20 | % | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 190.00 | 165.50 | 170.00 | % | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 195.00 | 160.50 | 165.10 | % | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 200.00 | 155.60 | 160.20 | % | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 210.00 | 145.50 | 150.10 | % | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 220.00 | 135.50 | 140.00 | % | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 230.00 | 125.60 | 130.10 | % | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 240.00 | 115.50 | 120.20 | 36.00 | 0.00 | 0.00% | 0 | 2 | 0.96 | 1.00 | 0.00 | 0.00 | 7/11/2024 | 11/20/2024 4:00:03 PM EST |
| 250.00 | 105.70 | 109.60 | 44.50 | 0.00 | 0.00% | 0 | 1 | 0.84 | 1.00 | 0.00 | 0.00 | 10/11/2024 | 11/20/2024 4:00:03 PM EST |
| 260.00 | 95.80 | 99.60 | 96.10 | +74.55 | +345.94% | 115 | 37 | 0.77 | 1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 270.00 | 85.70 | 89.60 | 85.30 | +30.43 | +55.46% | 55 | 19 | 0.67 | 1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 280.00 | 76.00 | 79.60 | 75.70 | -2.80 | -3.57% | 100 | 33 | 0.58 | 1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 290.00 | 65.70 | 69.60 | 65.80 | -1.65 | -2.45% | 70 | 22 | 0.55 | 1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 300.00 | 55.70 | 59.60 | 56.20 | +1.02 | +1.85% | 90 | 30 | 0.43 | 1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 310.00 | 46.00 | 49.60 | 46.10 | -5.59 | -10.82% | 323 | 111 | 0.41 | 1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 320.00 | 36.00 | 38.70 | 35.40 | -5.90 | -14.29% | 20 | 10 | 0.29 | 0.95 | 0.01 | -0.03 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 330.00 | 26.40 | 30.20 | 28.42 | 0.00 | 0.00% | 0 | 81 | 0.28 | 0.89 | 0.01 | -0.05 | 11/18/2024 | 11/20/2024 4:00:03 PM EST |
| 340.00 | 18.10 | 21.40 | 16.00 | 0.00 | 0.00% | 0 | 142 | 0.22 | 0.80 | 0.01 | -0.08 | 11/19/2024 | 11/20/2024 4:00:03 PM EST |
| 350.00 | 10.60 | 12.00 | 12.17 | 0.00 | 0.00% | 0 | 34 | 0.18 | 0.65 | 0.02 | -0.10 | 11/18/2024 | 11/20/2024 4:00:03 PM EST |
| 360.00 | 4.30 | 6.90 | 5.94 | +1.54 | +35.00% | 5 | 43 | 0.19 | 0.44 | 0.02 | -0.11 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 370.00 | 1.80 | 3.40 | 2.25 | +0.50 | +28.58% | 11 | 40 | 0.19 | 0.26 | 0.02 | -0.10 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 380.00 | 0.35 | 1.40 | 1.45 | 0.00 | 0.00% | 0 | 14 | 0.20 | 0.14 | 0.01 | -0.07 | 11/14/2024 | 11/20/2024 4:00:03 PM EST |
| 390.00 | 0.05 | 1.30 | 0.43 | 0.00 | 0.00% | 0 | 11 | 0.21 | 0.06 | 0.01 | -0.04 | 11/18/2024 | 11/20/2024 4:00:03 PM EST |
| 400.00 | 0.00 | 0.75 | 0.25 | 0.00 | 0.00% | 0 | 1 | 0.22 | 0.03 | 0.00 | -0.02 | 11/15/2024 | 11/20/2024 4:00:03 PM EST |
| 410.00 | 0.00 | 0.95 | % | 0 | 0 | 0.30 | 0.01 | 0.00 | -0.01 | 11/20/2024 4:00:03 PM EST | |||
| 420.00 | 0.00 | 0.75 | % | 0 | 0 | 0.34 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 130.00 | 0.00 | 0.75 | % | 0 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 135.00 | 0.00 | 1.00 | % | 0 | 0 | 1.73 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 140.00 | 0.00 | 0.75 | % | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 145.00 | 0.00 | 0.75 | % | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 150.00 | 0.00 | 0.55 | % | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 155.00 | 0.00 | 0.75 | % | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 160.00 | 0.00 | 0.80 | % | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 165.00 | 0.00 | 0.60 | % | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 170.00 | 0.00 | 0.80 | % | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 175.00 | 0.00 | 0.95 | % | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 180.00 | 0.00 | 0.95 | 0.10 | 0.00 | 0.00% | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 4:00:03 PM EST |
| 185.00 | 0.00 | 0.95 | % | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 190.00 | 0.00 | 0.65 | % | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 195.00 | 0.00 | 0.75 | % | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 200.00 | 0.00 | 0.75 | 0.21 | 0.00 | 0.00% | 0 | 3 | 1.03 | 0.00 | 0.00 | 0.00 | 10/17/2024 | 11/20/2024 4:00:03 PM EST |
| 210.00 | 0.00 | 0.75 | 0.12 | 0.00 | 0.00% | 0 | 55 | 0.96 | 0.00 | 0.00 | 0.00 | 10/17/2024 | 11/20/2024 4:00:03 PM EST |
| 220.00 | 0.00 | 0.75 | 1.00 | 0.00 | 0.00% | 0 | 68 | 0.88 | 0.00 | 0.00 | 0.00 | 8/26/2024 | 11/20/2024 4:00:03 PM EST |
| 230.00 | 0.00 | 0.75 | 0.20 | 0.00 | 0.00% | 0 | 20 | 0.81 | 0.00 | 0.00 | 0.00 | 11/8/2024 | 11/20/2024 4:00:03 PM EST |
| 240.00 | 0.00 | 0.75 | 0.75 | 0.00 | 0.00% | 0 | 14 | 0.74 | 0.00 | 0.00 | 0.00 | 10/15/2024 | 11/20/2024 4:00:03 PM EST |
| 250.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 22 | 0.57 | 0.00 | 0.00 | 0.00 | 10/17/2024 | 11/20/2024 4:00:03 PM EST |
| 260.00 | 0.00 | 0.95 | 0.37 | 0.00 | 0.00% | 0 | 11 | 0.61 | 0.00 | 0.00 | 0.00 | 10/25/2024 | 11/20/2024 4:00:03 PM EST |
| 270.00 | 0.00 | 0.50 | 0.75 | 0.00 | 0.00% | 0 | 37 | 0.51 | 0.00 | 0.00 | 0.00 | 10/23/2024 | 11/20/2024 4:00:03 PM EST |
| 280.00 | 0.00 | 0.95 | 0.72 | 0.00 | 0.00% | 0 | 38 | 0.49 | 0.00 | 0.00 | 0.00 | 10/23/2024 | 11/20/2024 4:00:03 PM EST |
| 290.00 | 0.00 | 0.50 | 0.99 | 0.00 | 0.00% | 0 | 123 | 0.40 | 0.00 | 0.00 | 0.00 | 10/31/2024 | 11/20/2024 4:00:03 PM EST |
| 300.00 | 0.00 | 1.65 | 0.45 | 0.00 | 0.00% | 0 | 654 | 0.37 | 0.00 | 0.00 | 0.00 | 11/6/2024 | 11/20/2024 4:00:03 PM EST |
| 310.00 | 0.05 | 1.75 | 0.60 | 0.00 | 0.00% | 0 | 102 | 0.38 | 0.00 | 0.00 | 0.00 | 11/12/2024 | 11/20/2024 4:00:03 PM EST |
| 320.00 | 0.15 | 1.55 | 0.25 | 0.00 | 0.00% | 0 | 139 | 0.31 | -0.05 | 0.01 | -0.03 | 11/18/2024 | 11/20/2024 4:00:03 PM EST |
| 330.00 | 0.20 | 3.20 | 1.20 | -0.15 | -11.12% | 2 | 55 | 0.26 | -0.11 | 0.01 | -0.05 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 340.00 | 1.80 | 2.70 | 2.50 | 0.00 | 0.00% | 0 | 59 | 0.19 | -0.20 | 0.01 | -0.08 | 11/19/2024 | 11/20/2024 4:00:03 PM EST |
| 350.00 | 3.90 | 5.30 | 5.40 | -0.29 | -5.10% | 3 | 46 | 0.18 | -0.35 | 0.02 | -0.10 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 360.00 | 8.00 | 9.40 | 8.00 | 0.00 | 0.00% | 0 | 25 | 0.17 | -0.56 | 0.02 | -0.11 | 11/18/2024 | 11/20/2024 4:00:03 PM EST |
| 370.00 | 13.90 | 17.30 | % | 0 | 0 | 0.16 | -0.74 | 0.02 | -0.10 | 11/20/2024 4:00:03 PM EST | |||
| 380.00 | 23.30 | 26.20 | % | 0 | 0 | 0.18 | -0.86 | 0.01 | -0.07 | 11/20/2024 4:00:03 PM EST | |||
| 390.00 | 32.50 | 36.00 | % | 0 | 0 | 0.33 | -0.94 | 0.01 | -0.04 | 11/20/2024 4:00:03 PM EST | |||
| 400.00 | 42.50 | 46.30 | 81.00 | 0.00 | 0.00% | 0 | 1 | 0.39 | -0.97 | 0.00 | -0.02 | 10/17/2024 | 11/20/2024 4:00:03 PM EST |
| 410.00 | 52.00 | 56.50 | % | 0 | 0 | 0.44 | -0.99 | 0.00 | -0.01 | 11/20/2024 4:00:03 PM EST | |||
| 420.00 | 62.20 | 66.80 | 97.00 | 0.00 | 0.00% | 0 | 3 | 0.50 | -1.00 | 0.00 | 0.00 | 10/18/2024 | 11/20/2024 4:00:03 PM EST |