Options Chain for SNAP ON INC COM (SNA) - $362.00 as of 3/27/2026 7:23:25 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 240.00 | 117.60 | 121.70 | 119.65 | % | 0.50 | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 3/27/2026 4:00:02 PM EST | |||
| 250.00 | 107.60 | 111.70 | 109.65 | % | 0.44 | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 3/27/2026 4:00:02 PM EST | |||
| 260.00 | 97.70 | 101.60 | 99.65 | % | 0.38 | 0 | 0 | 0.93 | 1.00 | 0.00 | 0.00 | 3/27/2026 4:00:02 PM EST | |||
| 270.00 | 87.50 | 91.50 | 89.50 | % | 0.33 | 0 | 0 | 0.84 | 1.00 | 0.00 | 0.00 | 3/27/2026 4:00:02 PM EST | |||
| 280.00 | 77.80 | 81.50 | 79.65 | % | 0.28 | 0 | 0 | 0.73 | 1.00 | 0.00 | -0.01 | 3/27/2026 4:00:02 PM EST | |||
| 290.00 | 67.90 | 71.70 | 69.80 | % | 0.24 | 0 | 0 | 0.67 | 1.00 | 0.00 | -0.05 | 3/27/2026 4:00:02 PM EST | |||
| 300.00 | 58.00 | 61.10 | 59.55 | 67.00 | 0.00 | 0.00% | 0.20 | 0 | 7 | 0.58 | 0.99 | 0.00 | -0.06 | 3/18/2026 | 3/27/2026 4:00:02 PM EST |
| 310.00 | 48.40 | 50.90 | 49.65 | % | 0.16 | 0 | 0 | 0.48 | 0.97 | 0.00 | -0.09 | 3/27/2026 4:00:02 PM EST | |||
| 320.00 | 39.00 | 41.70 | 40.35 | 49.14 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.43 | 0.93 | 0.00 | -0.13 | 3/13/2026 | 3/27/2026 4:00:02 PM EST |
| 330.00 | 29.80 | 33.10 | 31.45 | 42.95 | 0.00 | 0.00% | 0.10 | 0 | 3 | 0.33 | 0.87 | 0.01 | -0.18 | 3/11/2026 | 3/27/2026 4:00:02 PM EST |
| 340.00 | 21.10 | 24.00 | 22.55 | % | 0.07 | 0 | 0 | 0.30 | 0.78 | 0.01 | -0.22 | 3/27/2026 4:00:02 PM EST | |||
| 350.00 | 14.10 | 16.80 | 15.45 | % | 0.04 | 0 | 0 | 0.28 | 0.66 | 0.02 | -0.25 | 3/27/2026 4:00:02 PM EST | |||
| 360.00 | 7.80 | 9.90 | 8.85 | 10.70 | -5.50 | -33.96% | 0.02 | 2 | 4 | 0.27 | 0.50 | 0.02 | -0.24 | 3/27/2026 | 3/27/2026 4:00:02 PM EST |
| 370.00 | 3.40 | 5.80 | 4.60 | 5.50 | -1.10 | -16.67% | 0.01 | 4 | 1,002 | 0.25 | 0.33 | 0.02 | -0.20 | 3/27/2026 | 3/27/2026 4:00:02 PM EST |
| 380.00 | 1.00 | 3.40 | 2.20 | 1.96 | -1.44 | -42.36% | 0.01 | 1 | 33 | 0.25 | 0.19 | 0.01 | -0.15 | 3/27/2026 | 3/27/2026 4:00:02 PM EST |
| 390.00 | 0.00 | 1.75 | 0.88 | 1.90 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.31 | 0.10 | 0.01 | -0.09 | 3/23/2026 | 3/27/2026 4:00:02 PM EST |
| 400.00 | 0.00 | 2.40 | 1.20 | 5.60 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.41 | 0.04 | 0.00 | -0.05 | 3/3/2026 | 3/27/2026 4:00:02 PM EST |
| 410.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 0.30 | 0.02 | 0.00 | -0.03 | 3/27/2026 4:00:02 PM EST | |||
| 420.00 | 0.00 | 2.15 | 1.08 | 1.30 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.51 | 0.01 | 0.00 | -0.01 | 2/23/2026 | 3/27/2026 4:00:02 PM EST |
| 430.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 3/27/2026 4:00:02 PM EST | |||
| 440.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 3/27/2026 4:00:02 PM EST | |||
| 450.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 3/27/2026 4:00:02 PM EST | |||
| 460.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 3/27/2026 4:00:02 PM EST | |||
| 470.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 3/27/2026 4:00:02 PM EST | |||
| 480.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 3/27/2026 4:00:02 PM EST | |||
| 490.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 3/27/2026 4:00:02 PM EST | |||
| 500.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 3/27/2026 4:00:02 PM EST | |||
| 510.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 3/27/2026 4:00:02 PM EST | |||
| 520.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 3/27/2026 4:00:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 240.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 3/27/2026 4:00:02 PM EST | |||
| 250.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 3/27/2026 4:00:02 PM EST | |||
| 260.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 3/27/2026 4:00:02 PM EST | |||
| 270.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 3/27/2026 4:00:02 PM EST | |||
| 280.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 0.75 | 0.00 | 0.00 | -0.01 | 3/27/2026 4:00:02 PM EST | |||
| 290.00 | 0.00 | 2.25 | 1.13 | % | 0.00 | 0 | 0 | 0.67 | 0.00 | 0.00 | -0.05 | 3/27/2026 4:00:02 PM EST | |||
| 300.00 | 0.00 | 2.40 | 1.20 | % | 0.00 | 0 | 0 | 0.60 | -0.01 | 0.00 | -0.06 | 3/27/2026 4:00:02 PM EST | |||
| 310.00 | 0.00 | 2.70 | 1.35 | % | 0.00 | 0 | 0 | 0.53 | -0.03 | 0.00 | -0.09 | 3/27/2026 4:00:02 PM EST | |||
| 320.00 | 0.00 | 3.00 | 1.50 | 1.20 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.46 | -0.07 | 0.00 | -0.13 | 3/19/2026 | 3/27/2026 4:00:02 PM EST |
| 330.00 | 1.70 | 2.75 | 2.23 | 1.70 | +0.05 | +3.03% | 0.01 | 1 | 5 | 0.34 | -0.13 | 0.01 | -0.18 | 3/27/2026 | 3/27/2026 4:00:02 PM EST |
| 340.00 | 2.15 | 4.60 | 3.38 | 2.90 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.31 | -0.22 | 0.01 | -0.22 | 3/24/2026 | 3/27/2026 4:00:02 PM EST |
| 350.00 | 4.50 | 7.10 | 5.80 | 4.40 | 0.00 | 0.00% | 0.02 | 0 | 6 | 0.29 | -0.34 | 0.02 | -0.25 | 3/24/2026 | 3/27/2026 4:00:02 PM EST |
| 360.00 | 9.30 | 11.40 | 10.35 | 10.20 | +1.30 | +14.61% | 0.03 | 2 | 5 | 0.29 | -0.50 | 0.02 | -0.24 | 3/27/2026 | 3/27/2026 4:00:02 PM EST |
| 370.00 | 14.60 | 17.00 | 15.80 | 15.98 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.27 | -0.67 | 0.02 | -0.20 | 3/19/2026 | 3/27/2026 4:00:02 PM EST |
| 380.00 | 21.70 | 24.10 | 22.90 | 15.00 | 0.00 | 0.00% | 0.06 | 0 | 8 | 0.24 | -0.81 | 0.01 | -0.15 | 3/11/2026 | 3/27/2026 4:00:02 PM EST |
| 390.00 | 30.20 | 33.20 | 31.70 | % | 0.08 | 0 | 0 | 0.35 | -0.90 | 0.01 | -0.09 | 3/27/2026 4:00:02 PM EST | |||
| 400.00 | 39.80 | 43.00 | 41.40 | % | 0.10 | 0 | 0 | 0.41 | -0.96 | 0.00 | -0.05 | 3/27/2026 4:00:02 PM EST | |||
| 410.00 | 49.10 | 53.00 | 51.05 | % | 0.12 | 0 | 0 | 0.47 | -0.98 | 0.00 | -0.03 | 3/27/2026 4:00:02 PM EST | |||
| 420.00 | 59.10 | 63.00 | 61.05 | % | 0.15 | 0 | 0 | 0.53 | -0.99 | 0.00 | -0.01 | 3/27/2026 4:00:02 PM EST | |||
| 430.00 | 69.10 | 73.00 | 71.05 | % | 0.17 | 0 | 0 | 0.58 | -1.00 | 0.00 | 0.00 | 3/27/2026 4:00:02 PM EST | |||
| 440.00 | 79.10 | 83.00 | 81.05 | % | 0.18 | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 3/27/2026 4:00:02 PM EST | |||
| 450.00 | 89.10 | 93.00 | 91.05 | % | 0.20 | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 3/27/2026 4:00:02 PM EST | |||
| 460.00 | 99.10 | 103.00 | 101.05 | % | 0.22 | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 3/27/2026 4:00:02 PM EST | |||
| 470.00 | 109.10 | 113.00 | 111.05 | % | 0.24 | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 3/27/2026 4:00:02 PM EST | |||
| 480.00 | 119.10 | 123.00 | 121.05 | % | 0.25 | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 3/27/2026 4:00:02 PM EST | |||
| 490.00 | 129.10 | 133.00 | 131.05 | % | 0.27 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 3/27/2026 4:00:02 PM EST | |||
| 500.00 | 139.10 | 143.00 | 141.05 | % | 0.28 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 3/27/2026 4:00:02 PM EST | |||
| 510.00 | 149.10 | 153.00 | 151.05 | % | 0.30 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 3/27/2026 4:00:02 PM EST | |||
| 520.00 | 159.10 | 163.00 | 161.05 | % | 0.31 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 3/27/2026 4:00:02 PM EST |