Options Chain for SNAP ON INC COM (SNA) - $359.65 as of 5/15/2026 8:10:50 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 175.00 | 182.70 | 186.90 | 184.80 | % | 1.06 | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 5/15/2026 3:59:54 PM EST | |||
| 180.00 | 177.70 | 181.90 | 179.80 | % | 1.00 | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 5/15/2026 3:59:54 PM EST | |||
| 185.00 | 173.00 | 176.90 | 174.95 | % | 0.95 | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 5/15/2026 3:59:54 PM EST | |||
| 190.00 | 167.60 | 171.90 | 169.75 | % | 0.89 | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 5/15/2026 3:59:54 PM EST | |||
| 195.00 | 162.60 | 166.90 | 164.75 | % | 0.84 | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 5/15/2026 3:59:54 PM EST | |||
| 200.00 | 158.00 | 161.90 | 159.95 | % | 0.80 | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 5/15/2026 3:59:54 PM EST | |||
| 210.00 | 148.00 | 151.90 | 149.95 | % | 0.71 | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 5/15/2026 3:59:54 PM EST | |||
| 220.00 | 138.00 | 141.90 | 139.95 | % | 0.64 | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 5/15/2026 3:59:54 PM EST | |||
| 230.00 | 128.00 | 131.90 | 129.95 | % | 0.56 | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 5/15/2026 3:59:54 PM EST | |||
| 240.00 | 118.00 | 121.90 | 119.95 | % | 0.50 | 0 | 0 | 0.91 | 1.00 | 0.00 | 0.00 | 5/15/2026 3:59:54 PM EST | |||
| 250.00 | 108.00 | 111.90 | 109.95 | % | 0.44 | 0 | 0 | 0.84 | 1.00 | 0.00 | 0.00 | 5/15/2026 3:59:54 PM EST | |||
| 260.00 | 98.00 | 101.90 | 99.95 | % | 0.38 | 0 | 0 | 0.78 | 1.00 | 0.00 | 0.00 | 5/15/2026 3:59:54 PM EST | |||
| 270.00 | 88.10 | 91.90 | 90.00 | % | 0.33 | 0 | 0 | 0.71 | 1.00 | 0.00 | 0.00 | 5/15/2026 3:59:54 PM EST | |||
| 280.00 | 78.10 | 82.00 | 80.05 | % | 0.29 | 0 | 5 | 0.62 | 1.00 | 0.00 | 0.00 | 5/15/2026 3:59:54 PM EST | |||
| 290.00 | 68.10 | 72.00 | 70.05 | % | 0.24 | 0 | 0 | 0.57 | 1.00 | 0.00 | 0.00 | 5/15/2026 3:59:54 PM EST | |||
| 300.00 | 58.10 | 61.90 | 60.00 | 67.00 | 0.00 | 0.00% | 0.20 | 0 | 7 | 0.47 | 1.00 | 0.00 | 0.00 | 5/14/2026 | 5/15/2026 3:59:54 PM EST |
| 310.00 | 48.00 | 52.10 | 50.05 | % | 0.16 | 0 | 1 | 0.42 | 1.00 | 0.00 | 0.00 | 5/15/2026 3:59:54 PM EST | |||
| 320.00 | 38.40 | 42.30 | 40.35 | 63.49 | 0.00 | 0.00% | 0.13 | 0 | 4 | 0.38 | 0.94 | 0.01 | -0.03 | 4/8/2026 | 5/15/2026 3:59:54 PM EST |
| 330.00 | 29.50 | 32.00 | 30.75 | 37.05 | 0.00 | 0.00% | 0.09 | 0 | 5 | 0.29 | 0.88 | 0.01 | -0.06 | 5/13/2026 | 5/15/2026 3:59:54 PM EST |
| 340.00 | 21.30 | 23.50 | 22.40 | % | 0.07 | 0 | 9 | 0.24 | 0.78 | 0.01 | -0.09 | 5/15/2026 3:59:54 PM EST | |||
| 350.00 | 13.90 | 16.20 | 15.05 | 20.05 | 0.00 | 0.00% | 0.04 | 0 | 8 | 0.23 | 0.65 | 0.02 | -0.11 | 5/13/2026 | 5/15/2026 3:59:54 PM EST |
| 360.00 | 7.50 | 10.50 | 9.00 | 13.50 | 0.00 | 0.00% | 0.03 | 0 | 14 | 0.22 | 0.49 | 0.02 | -0.12 | 5/14/2026 | 5/15/2026 3:59:54 PM EST |
| 370.00 | 4.00 | 6.50 | 5.25 | 7.50 | 0.00 | 0.00% | 0.01 | 0 | 23 | 0.22 | 0.33 | 0.02 | -0.11 | 5/14/2026 | 5/15/2026 3:59:54 PM EST |
| 380.00 | 1.85 | 4.00 | 2.93 | 2.50 | -1.70 | -40.48% | 0.01 | 3 | 33 | 0.23 | 0.20 | 0.01 | -0.09 | 5/15/2026 | 5/15/2026 3:59:54 PM EST |
| 390.00 | 0.10 | 3.10 | 1.60 | 2.88 | 0.00 | 0.00% | 0.00 | 0 | 52 | 0.21 | 0.10 | 0.01 | -0.06 | 5/14/2026 | 5/15/2026 3:59:54 PM EST |
| 400.00 | 0.00 | 1.05 | 0.53 | 1.10 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.22 | 0.05 | 0.00 | -0.04 | 5/14/2026 | 5/15/2026 3:59:54 PM EST |
| 410.00 | 0.00 | 2.40 | 1.20 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 36 | 0.36 | 0.02 | 0.00 | -0.02 | 5/7/2026 | 5/15/2026 3:59:54 PM EST |
| 420.00 | 0.00 | 2.20 | 1.10 | 2.60 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.40 | 0.01 | 0.00 | -0.01 | 4/23/2026 | 5/15/2026 3:59:54 PM EST |
| 430.00 | 0.00 | 2.15 | 1.08 | 1.90 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.44 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 5/15/2026 3:59:54 PM EST |
| 440.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 3 | 0.48 | 0.00 | 0.00 | 0.00 | 5/15/2026 3:59:54 PM EST | |||
| 450.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 2 | 0.52 | 0.00 | 0.00 | 0.00 | 5/15/2026 3:59:54 PM EST | |||
| 460.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 1 | 0.55 | 0.00 | 0.00 | 0.00 | 5/15/2026 3:59:54 PM EST | |||
| 470.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 5/15/2026 3:59:54 PM EST | |||
| 480.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 1 | 0.62 | 0.00 | 0.00 | 0.00 | 5/15/2026 3:59:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 175.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 5/15/2026 3:59:54 PM EST | |||
| 180.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 5/15/2026 3:59:54 PM EST | |||
| 185.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 5/15/2026 3:59:54 PM EST | |||
| 190.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 5/15/2026 3:59:54 PM EST | |||
| 195.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 5/15/2026 3:59:54 PM EST | |||
| 200.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 5/15/2026 3:59:54 PM EST | |||
| 210.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 5/15/2026 3:59:54 PM EST | |||
| 220.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 5/15/2026 3:59:54 PM EST | |||
| 230.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 5/15/2026 3:59:54 PM EST | |||
| 240.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 1 | 0.87 | 0.00 | 0.00 | 0.00 | 5/15/2026 3:59:54 PM EST | |||
| 250.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 1 | 0.80 | 0.00 | 0.00 | 0.00 | 5/15/2026 3:59:54 PM EST | |||
| 260.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 2 | 0.73 | 0.00 | 0.00 | 0.00 | 5/15/2026 3:59:54 PM EST | |||
| 270.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 3 | 0.66 | 0.00 | 0.00 | 0.00 | 5/15/2026 3:59:54 PM EST | |||
| 280.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 66 | 0.59 | 0.00 | 0.00 | 0.00 | 5/15/2026 3:59:54 PM EST | |||
| 290.00 | 0.00 | 0.95 | 0.48 | 1.95 | 0.00 | 0.00% | 0.00 | 0 | 0 | 0.43 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 5/15/2026 3:59:54 PM EST |
| 300.00 | 0.00 | 1.20 | 0.60 | 1.40 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.40 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 5/15/2026 3:59:54 PM EST |
| 310.00 | 0.00 | 2.65 | 1.33 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.42 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 5/15/2026 3:59:54 PM EST |
| 320.00 | 0.20 | 2.70 | 1.45 | 1.20 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.27 | -0.06 | 0.01 | -0.03 | 5/4/2026 | 5/15/2026 3:59:54 PM EST |
| 330.00 | 0.65 | 3.80 | 2.23 | 1.65 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.25 | -0.12 | 0.01 | -0.06 | 5/4/2026 | 5/15/2026 3:59:54 PM EST |
| 340.00 | 3.40 | 3.90 | 3.65 | 3.80 | +1.57 | +70.41% | 0.01 | 5 | 10 | 0.24 | -0.22 | 0.01 | -0.09 | 5/15/2026 | 5/15/2026 3:59:54 PM EST |
| 350.00 | 5.30 | 6.90 | 6.10 | 6.10 | +1.50 | +32.61% | 0.02 | 3 | 11 | 0.23 | -0.35 | 0.02 | -0.11 | 5/15/2026 | 5/15/2026 3:59:54 PM EST |
| 360.00 | 8.80 | 11.40 | 10.10 | 7.60 | 0.00 | 0.00% | 0.03 | 0 | 15 | 0.21 | -0.51 | 0.02 | -0.12 | 5/14/2026 | 5/15/2026 3:59:54 PM EST |
| 370.00 | 14.80 | 18.00 | 16.40 | 11.90 | 0.00 | 0.00% | 0.04 | 0 | 32 | 0.22 | -0.67 | 0.02 | -0.11 | 5/14/2026 | 5/15/2026 3:59:54 PM EST |
| 380.00 | 22.90 | 25.50 | 24.20 | 18.03 | 0.00 | 0.00% | 0.06 | 0 | 18 | 0.22 | -0.80 | 0.01 | -0.09 | 5/14/2026 | 5/15/2026 3:59:54 PM EST |
| 390.00 | 31.70 | 34.60 | 33.15 | 19.60 | 0.00 | 0.00% | 0.08 | 0 | 4 | 0.23 | -0.90 | 0.01 | -0.06 | 4/24/2026 | 5/15/2026 3:59:54 PM EST |
| 400.00 | 40.50 | 44.30 | 42.40 | 20.50 | 0.00 | 0.00% | 0.11 | 0 | 2 | 0.35 | -0.95 | 0.00 | -0.04 | 4/23/2026 | 5/15/2026 3:59:54 PM EST |
| 410.00 | 50.30 | 54.80 | 52.55 | % | 0.13 | 0 | 1 | 0.41 | -0.98 | 0.00 | -0.02 | 5/15/2026 3:59:54 PM EST | |||
| 420.00 | 60.30 | 64.80 | 62.55 | % | 0.15 | 0 | 0 | 0.46 | -0.99 | 0.00 | -0.01 | 5/15/2026 3:59:54 PM EST | |||
| 430.00 | 70.30 | 74.80 | 72.55 | % | 0.17 | 0 | 0 | 0.51 | -1.00 | 0.00 | 0.00 | 5/15/2026 3:59:54 PM EST | |||
| 440.00 | 80.40 | 84.60 | 82.50 | 53.70 | 0.00 | 0.00% | 0.19 | 0 | 1 | 0.55 | -1.00 | 0.00 | 0.00 | 4/23/2026 | 5/15/2026 3:59:54 PM EST |
| 450.00 | 90.40 | 94.80 | 92.60 | % | 0.21 | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 5/15/2026 3:59:54 PM EST | |||
| 460.00 | 100.40 | 104.80 | 102.60 | % | 0.22 | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 5/15/2026 3:59:54 PM EST | |||
| 470.00 | 110.40 | 114.60 | 112.50 | % | 0.24 | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 5/15/2026 3:59:54 PM EST | |||
| 480.00 | 120.30 | 124.80 | 122.55 | % | 0.26 | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 5/15/2026 3:59:54 PM EST |