Options Chain for SNAP ON INC COM (SNA) - $348.43 as of 12/17/2025 8:10:17 AM 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 | 171.80 | 175.70 | 173.75 | % | 0.99 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/16/2025 4:00:06 PM EST | |||
| 180.00 | 167.00 | 170.70 | 168.85 | % | 0.94 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/16/2025 4:00:06 PM EST | |||
| 185.00 | 161.90 | 165.70 | 163.80 | 154.50 | 0.00 | 0.00% | 0.89 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/17/2025 | 12/16/2025 4:00:06 PM EST |
| 190.00 | 156.80 | 160.70 | 158.75 | 127.30 | 0.00 | 0.00% | 0.84 | 0 | 0 | 4.05 | 1.00 | 0.00 | 0.00 | 5/2/2025 | 12/16/2025 4:00:06 PM EST |
| 195.00 | 152.00 | 155.70 | 153.85 | 159.50 | 0.00 | 0.00% | 0.79 | 0 | 0 | 3.85 | 1.00 | 0.00 | 0.00 | 10/16/2025 | 12/16/2025 4:00:06 PM EST |
| 200.00 | 146.80 | 150.70 | 148.75 | % | 0.74 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/16/2025 4:00:06 PM EST | |||
| 210.00 | 136.90 | 140.80 | 138.85 | % | 0.66 | 0 | 0 | 3.41 | 1.00 | 0.00 | 0.00 | 12/16/2025 4:00:06 PM EST | |||
| 220.00 | 127.00 | 130.80 | 128.90 | % | 0.59 | 0 | 0 | 3.14 | 1.00 | 0.00 | 0.00 | 12/16/2025 4:00:06 PM EST | |||
| 230.00 | 117.00 | 120.80 | 118.90 | 83.80 | 0.00 | 0.00% | 0.52 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/23/2025 | 12/16/2025 4:00:06 PM EST |
| 240.00 | 107.00 | 110.80 | 108.90 | % | 0.45 | 0 | 0 | 2.65 | 1.00 | 0.00 | 0.00 | 12/16/2025 4:00:06 PM EST | |||
| 250.00 | 97.00 | 100.80 | 98.90 | 93.23 | 0.00 | 0.00% | 0.40 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/7/2025 | 12/16/2025 4:00:06 PM EST |
| 260.00 | 87.00 | 90.80 | 88.90 | 51.00 | 0.00 | 0.00% | 0.34 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/22/2025 | 12/16/2025 4:00:06 PM EST |
| 270.00 | 77.00 | 80.80 | 78.90 | % | 0.29 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/16/2025 4:00:06 PM EST | |||
| 280.00 | 67.00 | 70.80 | 68.90 | % | 0.25 | 0 | 0 | 1.70 | 1.00 | 0.00 | 0.00 | 12/16/2025 4:00:06 PM EST | |||
| 290.00 | 57.00 | 60.30 | 58.65 | 44.50 | 0.00 | 0.00% | 0.20 | 0 | 10 | 0.00 | 1.00 | 0.00 | 0.00 | 11/21/2025 | 12/16/2025 4:00:06 PM EST |
| 300.00 | 47.00 | 50.70 | 48.85 | 32.20 | 0.00 | 0.00% | 0.16 | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 11/20/2025 | 12/16/2025 4:00:06 PM EST |
| 310.00 | 37.90 | 40.80 | 39.35 | 28.46 | 0.00 | 0.00% | 0.13 | 0 | 5 | 1.05 | 1.00 | 0.00 | 0.00 | 7/3/2025 | 12/16/2025 4:00:06 PM EST |
| 320.00 | 26.90 | 30.80 | 28.85 | 19.85 | 0.00 | 0.00% | 0.09 | 0 | 13 | 0.85 | 1.00 | 0.00 | 0.00 | 10/31/2025 | 12/16/2025 4:00:06 PM EST |
| 330.00 | 17.90 | 20.90 | 19.40 | 21.15 | 0.00 | 0.00% | 0.06 | 0 | 21 | 0.63 | 1.00 | 0.00 | 0.00 | 12/4/2025 | 12/16/2025 4:00:06 PM EST |
| 340.00 | 8.30 | 10.70 | 9.50 | 9.40 | 0.00 | 0.00% | 0.03 | 0 | 17 | 0.35 | 0.97 | 0.02 | -0.16 | 12/16/2025 | 12/16/2025 4:00:06 PM EST |
| 350.00 | 0.80 | 3.50 | 2.15 | 2.43 | 0.00 | 0.00% | 0.01 | 0 | 47 | 0.13 | 0.56 | 0.07 | -0.53 | 12/16/2025 | 12/16/2025 4:00:06 PM EST |
| 360.00 | 0.00 | 1.50 | 0.75 | 2.40 | 0.00 | 0.00% | 0.00 | 0 | 34 | 0.40 | 0.05 | 0.01 | -0.06 | 12/8/2025 | 12/16/2025 4:00:06 PM EST |
| 370.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.38 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/16/2025 4:00:06 PM EST |
| 380.00 | 0.00 | 1.10 | 0.55 | 1.09 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.71 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 12/16/2025 4:00:06 PM EST |
| 390.00 | 0.00 | 2.15 | 1.08 | 1.25 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.05 | 0.00 | 0.00 | 0.00 | 10/16/2025 | 12/16/2025 4:00:06 PM EST |
| 400.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 14 | 1.21 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 12/16/2025 4:00:06 PM EST |
| 410.00 | 0.00 | 2.15 | 1.08 | 2.20 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.36 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 12/16/2025 4:00:06 PM EST |
| 420.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 12/16/2025 4:00:06 PM EST | |||
| 430.00 | 0.00 | 2.15 | 1.08 | 1.40 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.64 | 0.00 | 0.00 | 0.00 | 6/3/2025 | 12/16/2025 4:00:06 PM EST |
| 440.00 | 0.00 | 2.15 | 1.08 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.77 | 0.00 | 0.00 | 0.00 | 6/4/2025 | 12/16/2025 4:00:06 PM EST |
| 450.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.90 | 0.00 | 0.00 | 0.00 | 12/16/2025 4:00:06 PM EST | |||
| 460.00 | 0.00 | 2.15 | 1.08 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.02 | 0.00 | 0.00 | 0.00 | 6/10/2025 | 12/16/2025 4:00:06 PM EST |
| 470.00 | 0.00 | 1.75 | 0.88 | % | 0.00 | 0 | 0 | 2.05 | 0.00 | 0.00 | 0.00 | 12/16/2025 4:00:06 PM EST | |||
| 480.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.30 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/16/2025 4:00:06 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 | 1.25 | 0.63 | % | 0.00 | 0 | 0 | 3.30 | 0.00 | 0.00 | 0.00 | 12/16/2025 4:00:06 PM EST | |||
| 180.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 4.49 | 0.00 | 0.00 | 0.00 | 12/16/2025 4:00:06 PM EST | |||
| 185.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 4.33 | 0.00 | 0.00 | 0.00 | 12/16/2025 4:00:06 PM EST | |||
| 190.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 4.17 | 0.00 | 0.00 | 0.00 | 12/16/2025 4:00:06 PM EST | |||
| 195.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 4.02 | 0.00 | 0.00 | 0.00 | 12/16/2025 4:00:06 PM EST | |||
| 200.00 | 0.00 | 2.15 | 1.08 | 2.13 | 0.00 | 0.00% | 0.01 | 0 | 2 | 3.87 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 12/16/2025 4:00:06 PM EST |
| 210.00 | 0.00 | 2.15 | 1.08 | 1.20 | 0.00 | 0.00% | 0.01 | 0 | 23 | 3.58 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 12/16/2025 4:00:06 PM EST |
| 220.00 | 0.00 | 1.30 | 0.65 | 1.25 | 0.00 | 0.00% | 0.00 | 0 | 6 | 2.35 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 12/16/2025 4:00:06 PM EST |
| 230.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 3.04 | 0.00 | 0.00 | 0.00 | 12/16/2025 4:00:06 PM EST | |||
| 240.00 | 0.00 | 2.15 | 1.08 | 0.84 | 0.00 | 0.00% | 0.00 | 0 | 79 | 2.78 | 0.00 | 0.00 | 0.00 | 7/31/2025 | 12/16/2025 4:00:06 PM EST |
| 250.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 62 | 2.53 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/16/2025 4:00:06 PM EST |
| 260.00 | 0.00 | 1.35 | 0.68 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 16 | 1.62 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 12/16/2025 4:00:06 PM EST |
| 270.00 | 0.00 | 2.15 | 1.08 | 2.30 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.05 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 12/16/2025 4:00:06 PM EST |
| 280.00 | 0.00 | 2.15 | 1.08 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 13 | 1.83 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 12/16/2025 4:00:06 PM EST |
| 290.00 | 0.00 | 2.15 | 1.08 | 1.30 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.60 | 0.00 | 0.00 | 0.00 | 10/16/2025 | 12/16/2025 4:00:06 PM EST |
| 300.00 | 0.00 | 2.15 | 1.08 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.38 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/16/2025 4:00:06 PM EST |
| 310.00 | 0.00 | 0.75 | 0.38 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.88 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/16/2025 4:00:06 PM EST |
| 320.00 | 0.00 | 2.15 | 1.08 | 2.42 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.93 | 0.00 | 0.00 | 0.00 | 12/4/2025 | 12/16/2025 4:00:06 PM EST |
| 330.00 | 0.00 | 2.20 | 1.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.71 | 0.00 | 0.00 | 0.00 | 12/16/2025 | 12/16/2025 4:00:06 PM EST |
| 340.00 | 0.00 | 2.55 | 1.28 | 2.20 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.49 | -0.03 | 0.02 | -0.16 | 12/8/2025 | 12/16/2025 4:00:06 PM EST |
| 350.00 | 1.40 | 4.00 | 2.70 | % | 0.01 | 0 | 0 | 0.23 | -0.44 | 0.07 | -0.53 | 12/16/2025 4:00:06 PM EST | |||
| 360.00 | 9.90 | 12.30 | 11.10 | % | 0.03 | 0 | 0 | 0.41 | -0.95 | 0.01 | -0.06 | 12/16/2025 4:00:06 PM EST | |||
| 370.00 | 19.40 | 23.00 | 21.20 | % | 0.06 | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 12/16/2025 4:00:06 PM EST | |||
| 380.00 | 29.40 | 33.30 | 31.35 | % | 0.08 | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 12/16/2025 4:00:06 PM EST | |||
| 390.00 | 39.40 | 43.00 | 41.20 | % | 0.11 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 12/16/2025 4:00:06 PM EST | |||
| 400.00 | 49.40 | 53.30 | 51.35 | % | 0.13 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 12/16/2025 4:00:06 PM EST | |||
| 410.00 | 59.40 | 63.10 | 61.25 | % | 0.15 | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 12/16/2025 4:00:06 PM EST | |||
| 420.00 | 69.40 | 73.00 | 71.20 | % | 0.17 | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 12/16/2025 4:00:06 PM EST | |||
| 430.00 | 79.40 | 83.20 | 81.30 | % | 0.19 | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 12/16/2025 4:00:06 PM EST | |||
| 440.00 | 89.40 | 93.30 | 91.35 | % | 0.21 | 0 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 12/16/2025 4:00:06 PM EST | |||
| 450.00 | 99.40 | 103.30 | 101.35 | % | 0.23 | 0 | 0 | 2.01 | -1.00 | 0.00 | 0.00 | 12/16/2025 4:00:06 PM EST | |||
| 460.00 | 109.40 | 113.00 | 111.20 | % | 0.24 | 0 | 0 | 2.07 | -1.00 | 0.00 | 0.00 | 12/16/2025 4:00:06 PM EST | |||
| 470.00 | 119.40 | 123.30 | 121.35 | % | 0.26 | 0 | 0 | 2.26 | -1.00 | 0.00 | 0.00 | 12/16/2025 4:00:06 PM EST | |||
| 480.00 | 129.40 | 133.30 | 131.35 | % | 0.27 | 0 | 0 | 2.38 | -1.00 | 0.00 | 0.00 | 12/16/2025 4:00:06 PM EST |