Options Chain for SNAP ON INC COM (SNA) - $325.24 as of 8/29/2025 9:10:43 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 | 148.70 | 152.40 | 150.55 | 134.00 | 0.00 | 0.00% | 0.86 | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 4/9/2025 | 8/29/2025 3:59:59 PM EST |
| 180.00 | 143.70 | 147.40 | 145.55 | % | 0.81 | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 185.00 | 138.70 | 142.50 | 140.60 | % | 0.76 | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 190.00 | 133.70 | 137.50 | 135.60 | % | 0.71 | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 195.00 | 128.70 | 132.60 | 130.65 | 115.00 | 0.00 | 0.00% | 0.67 | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 4/9/2025 | 8/29/2025 3:59:59 PM EST |
| 200.00 | 123.80 | 127.50 | 125.65 | % | 0.63 | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 210.00 | 113.80 | 117.50 | 115.65 | % | 0.55 | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 220.00 | 103.80 | 107.60 | 105.70 | 119.20 | 0.00 | 0.00% | 0.48 | 0 | 0 | 0.92 | 1.00 | 0.00 | 0.00 | 7/17/2025 | 8/29/2025 3:59:59 PM EST |
| 230.00 | 93.80 | 97.60 | 95.70 | % | 0.42 | 0 | 0 | 0.85 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 240.00 | 83.90 | 87.60 | 85.75 | 93.30 | 0.00 | 0.00% | 0.36 | 0 | 0 | 0.75 | 1.00 | 0.00 | 0.00 | 7/17/2025 | 8/29/2025 3:59:59 PM EST |
| 250.00 | 73.90 | 77.70 | 75.80 | 76.92 | 0.00 | 0.00% | 0.30 | 0 | 0 | 0.74 | 1.00 | 0.00 | 0.00 | 5/14/2025 | 8/29/2025 3:59:59 PM EST |
| 260.00 | 64.00 | 67.60 | 65.80 | 59.00 | 0.00 | 0.00% | 0.25 | 0 | 0 | 0.63 | 1.00 | 0.00 | 0.00 | 4/7/2025 | 8/29/2025 3:59:59 PM EST |
| 270.00 | 54.10 | 57.80 | 55.95 | 51.25 | 0.00 | 0.00% | 0.21 | 0 | 0 | 0.57 | 1.00 | 0.00 | 0.00 | 8/11/2025 | 8/29/2025 3:59:59 PM EST |
| 280.00 | 44.20 | 47.50 | 45.85 | 44.09 | 0.00 | 0.00% | 0.16 | 0 | 1 | 0.50 | 1.00 | 0.00 | -0.02 | 7/2/2025 | 8/29/2025 3:59:59 PM EST |
| 290.00 | 34.40 | 37.20 | 35.80 | 35.77 | 0.00 | 0.00% | 0.12 | 0 | 10 | 0.39 | 0.98 | 0.00 | -0.03 | 8/19/2025 | 8/29/2025 3:59:59 PM EST |
| 300.00 | 24.90 | 28.50 | 26.70 | 25.60 | 0.00 | 0.00% | 0.09 | 0 | 5 | 0.36 | 0.94 | 0.01 | -0.07 | 8/12/2025 | 8/29/2025 3:59:59 PM EST |
| 310.00 | 15.80 | 18.50 | 17.15 | 17.30 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.27 | 0.84 | 0.01 | -0.11 | 8/12/2025 | 8/29/2025 3:59:59 PM EST |
| 320.00 | 7.90 | 11.20 | 9.55 | 10.31 | 0.00 | 0.00% | 0.03 | 0 | 16 | 0.20 | 0.66 | 0.02 | -0.14 | 8/20/2025 | 8/29/2025 3:59:59 PM EST |
| 330.00 | 1.70 | 5.80 | 3.75 | 3.40 | -3.90 | -53.43% | 0.01 | 2 | 32 | 0.18 | 0.39 | 0.03 | -0.13 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 340.00 | 0.40 | 1.30 | 0.85 | 1.43 | -1.26 | -46.84% | 0.00 | 4 | 62 | 0.18 | 0.16 | 0.02 | -0.08 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 350.00 | 0.00 | 1.90 | 0.95 | 0.19 | -0.70 | -78.66% | 0.00 | 10 | 72 | 0.29 | 0.05 | 0.01 | -0.03 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 360.00 | 0.00 | 1.65 | 0.83 | 0.03 | -0.11 | -78.58% | 0.00 | 1 | 111 | 0.35 | 0.01 | 0.00 | -0.01 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 370.00 | 0.00 | 2.15 | 1.08 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.45 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/29/2025 3:59:59 PM EST |
| 380.00 | 0.00 | 2.15 | 1.08 | 0.51 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.51 | 0.00 | 0.00 | 0.00 | 7/22/2025 | 8/29/2025 3:59:59 PM EST |
| 390.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.57 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 8/29/2025 3:59:59 PM EST |
| 400.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 410.00 | 0.00 | 2.15 | 1.08 | 1.90 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.68 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 8/29/2025 3:59:59 PM EST |
| 420.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 430.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.78 | 0.00 | 0.00 | 0.00 | 7/17/2025 | 8/29/2025 3:59:59 PM EST |
| 440.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 450.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 460.00 | 0.00 | 2.15 | 1.08 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.92 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 8/29/2025 3:59:59 PM EST |
| 470.00 | 0.00 | 2.15 | 1.08 | 1.20 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.96 | 0.00 | 0.00 | 0.00 | 3/3/2025 | 8/29/2025 3:59:59 PM EST |
| 480.00 | 0.00 | 2.15 | 1.08 | 0.95 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.01 | 0.00 | 0.00 | 0.00 | 2/25/2025 | 8/29/2025 3:59:59 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 | 0.40 | 0.20 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.22 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 8/29/2025 3:59:59 PM EST |
| 180.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 185.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 190.00 | 0.00 | 2.15 | 1.08 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.44 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 8/29/2025 3:59:59 PM EST |
| 195.00 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.38 | 0.00 | 0.00 | 0.00 | 4/28/2025 | 8/29/2025 3:59:59 PM EST |
| 200.00 | 0.00 | 2.15 | 1.08 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.32 | 0.00 | 0.00 | 0.00 | 4/28/2025 | 8/29/2025 3:59:59 PM EST |
| 210.00 | 0.00 | 2.15 | 1.08 | 1.90 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.21 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 8/29/2025 3:59:59 PM EST |
| 220.00 | 0.00 | 0.50 | 0.25 | 2.75 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.84 | 0.00 | 0.00 | 0.00 | 4/8/2025 | 8/29/2025 3:59:59 PM EST |
| 230.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 240.00 | 0.00 | 2.15 | 1.08 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.90 | 0.00 | 0.00 | 0.00 | 7/16/2025 | 8/29/2025 3:59:59 PM EST |
| 250.00 | 0.00 | 2.15 | 1.08 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.81 | 0.00 | 0.00 | 0.00 | 8/18/2025 | 8/29/2025 3:59:59 PM EST |
| 260.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 270.00 | 0.00 | 2.25 | 1.13 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.63 | 0.00 | 0.00 | 0.00 | 7/17/2025 | 8/29/2025 3:59:59 PM EST |
| 280.00 | 0.00 | 2.35 | 1.18 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.54 | 0.00 | 0.00 | -0.02 | 8/11/2025 | 8/29/2025 3:59:59 PM EST |
| 290.00 | 0.00 | 2.50 | 1.25 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.46 | -0.02 | 0.00 | -0.03 | 8/25/2025 | 8/29/2025 3:59:59 PM EST |
| 300.00 | 0.00 | 2.80 | 1.40 | 0.95 | 0.00 | 0.00% | 0.00 | 0 | 24 | 0.33 | -0.06 | 0.01 | -0.07 | 8/27/2025 | 8/29/2025 3:59:59 PM EST |
| 310.00 | 1.00 | 2.85 | 1.93 | 1.20 | 0.00 | 0.00% | 0.01 | 0 | 51 | 0.23 | -0.16 | 0.01 | -0.11 | 8/28/2025 | 8/29/2025 3:59:59 PM EST |
| 320.00 | 1.85 | 4.30 | 3.08 | 3.50 | +1.10 | +45.84% | 0.01 | 1 | 58 | 0.18 | -0.34 | 0.02 | -0.14 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 330.00 | 6.20 | 9.70 | 7.95 | 6.65 | +0.15 | +2.31% | 0.02 | 4 | 87 | 0.18 | -0.61 | 0.03 | -0.13 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 340.00 | 14.20 | 17.10 | 15.65 | 11.58 | 0.00 | 0.00% | 0.05 | 0 | 3 | 0.26 | -0.84 | 0.02 | -0.08 | 8/27/2025 | 8/29/2025 3:59:59 PM EST |
| 350.00 | 23.50 | 26.80 | 25.15 | 33.00 | 0.00 | 0.00% | 0.07 | 0 | 0 | 0.34 | -0.95 | 0.01 | -0.03 | 4/11/2025 | 8/29/2025 3:59:59 PM EST |
| 360.00 | 33.50 | 36.80 | 35.15 | % | 0.10 | 0 | 0 | 0.41 | -0.99 | 0.00 | -0.01 | 8/29/2025 3:59:59 PM EST | |||
| 370.00 | 43.50 | 46.80 | 45.15 | % | 0.12 | 0 | 0 | 0.48 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 380.00 | 53.50 | 56.80 | 55.15 | % | 0.15 | 0 | 0 | 0.55 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 390.00 | 63.00 | 66.80 | 64.90 | % | 0.17 | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 400.00 | 73.00 | 76.80 | 74.90 | % | 0.19 | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 410.00 | 83.50 | 86.80 | 85.15 | % | 0.21 | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 420.00 | 93.50 | 96.80 | 95.15 | % | 0.23 | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 430.00 | 103.00 | 106.80 | 104.90 | % | 0.24 | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 440.00 | 113.00 | 116.80 | 114.90 | % | 0.26 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 450.00 | 123.50 | 126.80 | 125.15 | % | 0.28 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 460.00 | 133.60 | 136.80 | 135.20 | % | 0.29 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 470.00 | 143.50 | 146.80 | 145.15 | % | 0.31 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 480.00 | 153.00 | 156.80 | 154.90 | % | 0.32 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST |