Options Chain for SNAP ON INC COM (SNA) - $320.70 as of 7/10/2025 10:38:13 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 195.00 | 124.10 | 127.90 | 126.00 | % | 0.65 | 0 | 0 | 2.12 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:58 PM EST | |||
| 200.00 | 119.10 | 122.40 | 120.75 | % | 0.60 | 0 | 0 | 2.02 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:58 PM EST | |||
| 210.00 | 109.10 | 112.90 | 111.00 | % | 0.53 | 0 | 0 | 1.82 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:58 PM EST | |||
| 220.00 | 99.30 | 102.30 | 100.80 | % | 0.46 | 0 | 0 | 1.67 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:58 PM EST | |||
| 230.00 | 89.40 | 92.30 | 90.85 | % | 0.39 | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:58 PM EST | |||
| 240.00 | 78.90 | 82.90 | 80.90 | % | 0.34 | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:58 PM EST | |||
| 250.00 | 69.30 | 72.30 | 70.80 | % | 0.28 | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:58 PM EST | |||
| 260.00 | 59.00 | 62.30 | 60.65 | % | 0.23 | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:58 PM EST | |||
| 270.00 | 49.30 | 52.40 | 50.85 | % | 0.19 | 0 | 0 | 0.90 | 1.00 | 0.00 | -0.03 | 7/10/2025 3:59:58 PM EST | |||
| 280.00 | 39.10 | 42.50 | 40.80 | 38.70 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.76 | 0.98 | 0.00 | -0.13 | 7/2/2025 | 7/10/2025 3:59:58 PM EST |
| 290.00 | 29.80 | 32.60 | 31.20 | 21.52 | 0.00 | 0.00% | 0.11 | 0 | 10 | 0.64 | 0.94 | 0.01 | -0.25 | 6/17/2025 | 7/10/2025 3:59:58 PM EST |
| 300.00 | 20.50 | 23.80 | 22.15 | 13.20 | 0.00 | 0.00% | 0.07 | 0 | 3 | 0.51 | 0.86 | 0.01 | -0.37 | 6/20/2025 | 7/10/2025 3:59:58 PM EST |
| 310.00 | 12.50 | 15.70 | 14.10 | 12.40 | 0.00 | 0.00% | 0.05 | 0 | 38 | 0.37 | 0.73 | 0.02 | -0.49 | 7/8/2025 | 7/10/2025 3:59:58 PM EST |
| 320.00 | 6.10 | 9.60 | 7.85 | 9.05 | +3.35 | +58.78% | 0.02 | 3 | 174 | 0.38 | 0.54 | 0.02 | -0.51 | 7/10/2025 | 7/10/2025 3:59:58 PM EST |
| 330.00 | 1.50 | 4.90 | 3.20 | 4.00 | +0.41 | +11.43% | 0.01 | 10 | 46 | 0.34 | 0.31 | 0.02 | -0.41 | 7/10/2025 | 7/10/2025 3:59:58 PM EST |
| 340.00 | 0.00 | 2.85 | 1.43 | 0.88 | +0.23 | +35.39% | 0.00 | 6 | 11 | 0.37 | 0.13 | 0.01 | -0.22 | 7/10/2025 | 7/10/2025 3:59:58 PM EST |
| 350.00 | 0.00 | 2.20 | 1.10 | 2.35 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.49 | 0.04 | 0.01 | -0.09 | 6/3/2025 | 7/10/2025 3:59:58 PM EST |
| 360.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.67 | 0.01 | 0.00 | -0.03 | 7/10/2025 3:59:58 PM EST | |||
| 370.00 | 0.00 | 2.15 | 1.08 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.78 | 0.00 | 0.00 | -0.01 | 5/23/2025 | 7/10/2025 3:59:58 PM EST |
| 380.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:58 PM EST | |||
| 390.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:58 PM EST | |||
| 400.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:58 PM EST | |||
| 410.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:58 PM EST | |||
| 420.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:58 PM EST | |||
| 430.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:58 PM EST | |||
| 440.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:58 PM EST | |||
| 450.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:58 PM EST | |||
| 460.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:58 PM EST | |||
| 470.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 195.00 | 0.00 | 2.10 | 1.05 | % | 0.01 | 0 | 0 | 2.20 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:58 PM EST | |||
| 200.00 | 0.00 | 2.10 | 1.05 | % | 0.01 | 0 | 0 | 1.91 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:58 PM EST | |||
| 210.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.74 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:58 PM EST | |||
| 220.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:58 PM EST | |||
| 230.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:58 PM EST | |||
| 240.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:58 PM EST | |||
| 250.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:58 PM EST | |||
| 260.00 | 0.00 | 2.15 | 1.08 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.99 | 0.00 | 0.00 | 0.00 | 6/9/2025 | 7/10/2025 3:59:58 PM EST |
| 270.00 | 0.00 | 1.70 | 0.85 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.87 | 0.00 | 0.00 | -0.03 | 6/20/2025 | 7/10/2025 3:59:58 PM EST |
| 280.00 | 0.00 | 2.25 | 1.13 | 1.30 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.77 | -0.02 | 0.00 | -0.13 | 6/23/2025 | 7/10/2025 3:59:58 PM EST |
| 290.00 | 0.00 | 2.60 | 1.30 | 2.25 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.52 | -0.06 | 0.01 | -0.25 | 6/27/2025 | 7/10/2025 3:59:58 PM EST |
| 300.00 | 0.00 | 3.20 | 1.60 | 2.35 | +0.03 | +1.30% | 0.01 | 1 | 22 | 0.47 | -0.14 | 0.01 | -0.37 | 7/10/2025 | 7/10/2025 3:59:58 PM EST |
| 310.00 | 1.50 | 4.50 | 3.00 | 3.80 | -0.48 | -11.22% | 0.01 | 5 | 13 | 0.39 | -0.27 | 0.02 | -0.49 | 7/10/2025 | 7/10/2025 3:59:58 PM EST |
| 320.00 | 5.50 | 8.30 | 6.90 | 7.40 | 0.00 | 0.00% | 0.02 | 0 | 7 | 0.39 | -0.46 | 0.02 | -0.51 | 7/8/2025 | 7/10/2025 3:59:58 PM EST |
| 330.00 | 10.70 | 13.60 | 12.15 | 25.82 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.35 | -0.69 | 0.02 | -0.41 | 6/23/2025 | 7/10/2025 3:59:58 PM EST |
| 340.00 | 18.30 | 21.80 | 20.05 | % | 0.06 | 0 | 0 | 0.45 | -0.87 | 0.01 | -0.22 | 7/10/2025 3:59:58 PM EST | |||
| 350.00 | 28.00 | 31.10 | 29.55 | % | 0.08 | 0 | 0 | 0.52 | -0.96 | 0.01 | -0.09 | 7/10/2025 3:59:58 PM EST | |||
| 360.00 | 38.20 | 41.40 | 39.80 | % | 0.11 | 0 | 0 | 0.67 | -0.99 | 0.00 | -0.03 | 7/10/2025 3:59:58 PM EST | |||
| 370.00 | 48.00 | 51.00 | 49.50 | % | 0.13 | 0 | 0 | 0.74 | -1.00 | 0.00 | -0.01 | 7/10/2025 3:59:58 PM EST | |||
| 380.00 | 58.00 | 61.20 | 59.60 | % | 0.16 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 7/10/2025 3:59:58 PM EST | |||
| 390.00 | 67.30 | 70.80 | 69.05 | % | 0.18 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 7/10/2025 3:59:58 PM EST | |||
| 400.00 | 78.00 | 81.30 | 79.65 | % | 0.20 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 7/10/2025 3:59:58 PM EST | |||
| 410.00 | 88.00 | 91.40 | 89.70 | % | 0.22 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 7/10/2025 3:59:58 PM EST | |||
| 420.00 | 98.00 | 101.40 | 99.70 | % | 0.24 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 7/10/2025 3:59:58 PM EST | |||
| 430.00 | 107.70 | 111.40 | 109.55 | % | 0.25 | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 7/10/2025 3:59:58 PM EST | |||
| 440.00 | 118.00 | 121.40 | 119.70 | % | 0.27 | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 7/10/2025 3:59:58 PM EST | |||
| 450.00 | 128.00 | 130.90 | 129.45 | % | 0.29 | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 7/10/2025 3:59:58 PM EST | |||
| 460.00 | 138.00 | 141.40 | 139.70 | % | 0.30 | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 7/10/2025 3:59:58 PM EST | |||
| 470.00 | 148.00 | 150.80 | 149.40 | % | 0.32 | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 7/10/2025 3:59:58 PM EST |