Options Chain for SNAP ON INC COM (SNA) - $339.58 as of 4/1/2025 9:27:51 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 200.00 | 137.50 | 142.40 | % | 0 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 4/1/2025 3:59:55 PM EST | |||
| 210.00 | 127.50 | 132.40 | % | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 4/1/2025 3:59:55 PM EST | |||
| 220.00 | 117.50 | 122.40 | % | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 4/1/2025 3:59:55 PM EST | |||
| 230.00 | 107.50 | 112.40 | % | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 4/1/2025 3:59:55 PM EST | |||
| 240.00 | 98.10 | 102.00 | % | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 4/1/2025 3:59:55 PM EST | |||
| 250.00 | 88.10 | 91.10 | % | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 4/1/2025 3:59:55 PM EST | |||
| 260.00 | 78.20 | 81.20 | % | 0 | 0 | 0.94 | 1.00 | 0.00 | -0.04 | 4/1/2025 3:59:55 PM EST | |||
| 270.00 | 68.30 | 71.50 | % | 0 | 0 | 0.83 | 0.99 | 0.00 | -0.07 | 4/1/2025 3:59:55 PM EST | |||
| 280.00 | 58.50 | 61.60 | % | 0 | 0 | 0.77 | 0.99 | 0.00 | -0.07 | 4/1/2025 3:59:55 PM EST | |||
| 290.00 | 48.70 | 51.60 | 40.52 | 0.00 | 0.00% | 0 | 10 | 0.67 | 0.95 | 0.00 | -0.13 | 3/18/2025 | 4/1/2025 3:59:55 PM EST |
| 300.00 | 39.00 | 42.10 | 35.42 | 0.00 | 0.00% | 0 | 1 | 0.56 | 0.92 | 0.00 | -0.17 | 3/19/2025 | 4/1/2025 3:59:55 PM EST |
| 310.00 | 29.60 | 33.10 | 29.70 | 0.00 | 0.00% | 0 | 0 | 0.52 | 0.86 | 0.01 | -0.24 | 3/26/2025 | 4/1/2025 3:59:55 PM EST |
| 320.00 | 21.00 | 24.20 | 21.40 | 0.00 | 0.00% | 0 | 4 | 0.32 | 0.79 | 0.01 | -0.27 | 3/26/2025 | 4/1/2025 3:59:55 PM EST |
| 330.00 | 14.00 | 17.10 | 13.10 | -0.56 | -4.10% | 1 | 5 | 0.34 | 0.68 | 0.01 | -0.30 | 4/1/2025 | 4/1/2025 3:59:55 PM EST |
| 340.00 | 8.10 | 11.00 | 8.30 | +0.90 | +12.17% | 2 | 63 | 0.35 | 0.52 | 0.02 | -0.32 | 4/1/2025 | 4/1/2025 3:59:55 PM EST |
| 350.00 | 3.80 | 6.70 | 4.50 | +0.54 | +13.64% | 2 | 63 | 0.35 | 0.36 | 0.02 | -0.29 | 4/1/2025 | 4/1/2025 3:59:55 PM EST |
| 360.00 | 1.20 | 4.60 | 2.50 | +0.30 | +13.64% | 10 | 126 | 0.31 | 0.22 | 0.01 | -0.23 | 4/1/2025 | 4/1/2025 3:59:55 PM EST |
| 370.00 | 0.40 | 2.10 | 1.00 | 0.00 | 0.00% | 0 | 5 | 0.30 | 0.12 | 0.01 | -0.15 | 3/31/2025 | 4/1/2025 3:59:55 PM EST |
| 380.00 | 0.00 | 2.20 | 1.30 | 0.00 | 0.00% | 0 | 1 | 0.46 | 0.06 | 0.00 | -0.09 | 2/20/2025 | 4/1/2025 3:59:55 PM EST |
| 390.00 | 0.00 | 2.05 | % | 0 | 0 | 0.53 | 0.03 | 0.00 | -0.05 | 4/1/2025 3:59:55 PM EST | |||
| 400.00 | 0.00 | 2.15 | 0.05 | 0.00 | 0.00% | 0 | 2 | 0.60 | 0.01 | 0.00 | -0.02 | 3/31/2025 | 4/1/2025 3:59:55 PM EST |
| 410.00 | 0.00 | 2.00 | % | 0 | 0 | 0.65 | 0.00 | 0.00 | -0.01 | 4/1/2025 3:59:55 PM EST | |||
| 420.00 | 0.00 | 2.00 | % | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 4/1/2025 3:59:55 PM EST | |||
| 430.00 | 0.00 | 2.00 | % | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 4/1/2025 3:59:55 PM EST | |||
| 440.00 | 0.00 | 2.00 | % | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 4/1/2025 3:59:55 PM EST | |||
| 450.00 | 0.00 | 2.15 | % | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 4/1/2025 3:59:55 PM EST | |||
| 460.00 | 0.00 | 2.15 | % | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 4/1/2025 3:59:55 PM EST | |||
| 470.00 | 0.00 | 2.15 | % | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 4/1/2025 3:59:55 PM EST | |||
| 480.00 | 0.00 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 1 | 0.71 | 0.00 | 0.00 | 0.00 | 3/12/2025 | 4/1/2025 3:59:55 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 200.00 | 0.00 | 2.20 | % | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 4/1/2025 3:59:55 PM EST | |||
| 210.00 | 0.00 | 2.20 | % | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 4/1/2025 3:59:55 PM EST | |||
| 220.00 | 0.00 | 2.25 | % | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 4/1/2025 3:59:55 PM EST | |||
| 230.00 | 0.00 | 1.45 | % | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 4/1/2025 3:59:55 PM EST | |||
| 240.00 | 0.00 | 0.45 | % | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 4/1/2025 3:59:55 PM EST | |||
| 250.00 | 0.00 | 1.55 | % | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 4/1/2025 3:59:55 PM EST | |||
| 260.00 | 0.00 | 2.45 | % | 0 | 0 | 0.73 | 0.00 | 0.00 | -0.04 | 4/1/2025 3:59:55 PM EST | |||
| 270.00 | 0.00 | 0.40 | 0.49 | 0.00 | 0.00% | 0 | 1 | 0.58 | -0.01 | 0.00 | -0.07 | 3/4/2025 | 4/1/2025 3:59:55 PM EST |
| 280.00 | 0.20 | 2.50 | 1.08 | 0.00 | 0.00% | 0 | 1 | 0.75 | -0.01 | 0.00 | -0.07 | 2/21/2025 | 4/1/2025 3:59:55 PM EST |
| 290.00 | 0.25 | 2.80 | 0.48 | 0.00 | 0.00% | 0 | 2 | 0.51 | -0.05 | 0.00 | -0.13 | 3/31/2025 | 4/1/2025 3:59:55 PM EST |
| 300.00 | 0.35 | 3.10 | 1.25 | 0.00 | 0.00% | 0 | 18 | 0.46 | -0.08 | 0.00 | -0.17 | 3/31/2025 | 4/1/2025 3:59:55 PM EST |
| 310.00 | 0.60 | 3.70 | 2.50 | 0.00 | 0.00% | 0 | 6 | 0.41 | -0.14 | 0.01 | -0.24 | 3/31/2025 | 4/1/2025 3:59:55 PM EST |
| 320.00 | 2.00 | 4.40 | 3.67 | 0.00 | 0.00% | 0 | 6 | 0.36 | -0.21 | 0.01 | -0.27 | 3/24/2025 | 4/1/2025 3:59:55 PM EST |
| 330.00 | 5.00 | 7.30 | 7.15 | 0.00 | 0.00% | 0 | 18 | 0.37 | -0.32 | 0.01 | -0.30 | 3/31/2025 | 4/1/2025 3:59:55 PM EST |
| 340.00 | 7.80 | 10.90 | 15.52 | 0.00 | 0.00% | 0 | 3 | 0.36 | -0.48 | 0.02 | -0.32 | 3/17/2025 | 4/1/2025 3:59:55 PM EST |
| 350.00 | 14.30 | 17.50 | % | 0 | 0 | 0.36 | -0.64 | 0.02 | -0.29 | 4/1/2025 3:59:55 PM EST | |||
| 360.00 | 21.40 | 24.40 | % | 0 | 0 | 0.33 | -0.78 | 0.01 | -0.23 | 4/1/2025 3:59:55 PM EST | |||
| 370.00 | 30.10 | 33.00 | % | 0 | 0 | 0.42 | -0.88 | 0.01 | -0.15 | 4/1/2025 3:59:55 PM EST | |||
| 380.00 | 39.60 | 42.70 | % | 0 | 0 | 0.45 | -0.94 | 0.00 | -0.09 | 4/1/2025 3:59:55 PM EST | |||
| 390.00 | 49.60 | 52.70 | % | 0 | 0 | 0.52 | -0.97 | 0.00 | -0.05 | 4/1/2025 3:59:55 PM EST | |||
| 400.00 | 58.70 | 62.70 | % | 0 | 0 | 0.58 | -0.99 | 0.00 | -0.02 | 4/1/2025 3:59:55 PM EST | |||
| 410.00 | 68.70 | 72.70 | % | 0 | 0 | 0.65 | -1.00 | 0.00 | -0.01 | 4/1/2025 3:59:55 PM EST | |||
| 420.00 | 78.70 | 82.70 | % | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 4/1/2025 3:59:55 PM EST | |||
| 430.00 | 88.70 | 92.70 | % | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 4/1/2025 3:59:55 PM EST | |||
| 440.00 | 98.70 | 102.70 | % | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 4/1/2025 3:59:55 PM EST | |||
| 450.00 | 108.70 | 112.70 | % | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 4/1/2025 3:59:55 PM EST | |||
| 460.00 | 118.70 | 122.60 | % | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 4/1/2025 3:59:55 PM EST | |||
| 470.00 | 128.70 | 132.70 | % | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 4/1/2025 3:59:55 PM EST | |||
| 480.00 | 138.70 | 142.70 | % | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 4/1/2025 3:59:55 PM EST |