Options Chain for SNAP ON INC COM (SNA) - $416.35 as of 8/7/2026 9:07:06 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 250.00 | 165.10 | 167.80 | 166.45 | 162.50 | -2.00 | -1.22% | 0.67 | 1 | 1 | 1.46 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 3:59:57 PM EST |
| 260.00 | 154.80 | 158.60 | 156.70 | % | 0.60 | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 8/7/2026 3:59:57 PM EST | |||
| 270.00 | 145.30 | 148.00 | 146.65 | % | 0.54 | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 8/7/2026 3:59:57 PM EST | |||
| 280.00 | 135.10 | 138.00 | 136.55 | % | 0.49 | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 8/7/2026 3:59:57 PM EST | |||
| 290.00 | 125.00 | 128.30 | 126.65 | % | 0.44 | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 8/7/2026 3:59:57 PM EST | |||
| 300.00 | 115.00 | 117.50 | 116.25 | 111.80 | 0.00 | 0.00% | 0.39 | 0 | 6 | 1.04 | 1.00 | 0.00 | 0.00 | 7/16/2026 | 8/7/2026 3:59:57 PM EST |
| 310.00 | 105.00 | 108.20 | 106.60 | % | 0.34 | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 8/7/2026 3:59:57 PM EST | |||
| 320.00 | 95.10 | 97.50 | 96.30 | % | 0.30 | 0 | 0 | 0.91 | 1.00 | 0.00 | 0.00 | 8/7/2026 3:59:57 PM EST | |||
| 330.00 | 85.50 | 87.70 | 86.60 | % | 0.26 | 0 | 0 | 0.84 | 1.00 | 0.00 | 0.00 | 8/7/2026 3:59:57 PM EST | |||
| 340.00 | 74.90 | 78.50 | 76.70 | % | 0.23 | 0 | 0 | 0.75 | 1.00 | 0.00 | 0.00 | 8/7/2026 3:59:57 PM EST | |||
| 350.00 | 64.90 | 67.90 | 66.40 | 60.47 | 0.00 | 0.00% | 0.19 | 0 | 1 | 0.63 | 1.00 | 0.00 | 0.00 | 7/14/2026 | 8/7/2026 3:59:57 PM EST |
| 360.00 | 55.00 | 58.60 | 56.80 | % | 0.16 | 0 | 0 | 0.58 | 1.00 | 0.00 | 0.00 | 8/7/2026 3:59:57 PM EST | |||
| 370.00 | 45.10 | 48.50 | 46.80 | % | 0.13 | 0 | 0 | 0.50 | 1.00 | 0.00 | 0.00 | 8/7/2026 3:59:57 PM EST | |||
| 380.00 | 35.30 | 38.00 | 36.65 | 23.80 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.43 | 1.00 | 0.00 | 0.00 | 7/23/2026 | 8/7/2026 3:59:57 PM EST |
| 390.00 | 26.20 | 28.00 | 27.10 | 30.60 | 0.00 | 0.00% | 0.07 | 0 | 13 | 0.36 | 0.87 | 0.01 | -0.14 | 7/17/2026 | 8/7/2026 3:59:57 PM EST |
| 400.00 | 16.70 | 18.90 | 17.80 | 17.80 | 0.00 | 0.00% | 0.04 | 0 | 13 | 0.28 | 0.79 | 0.02 | -0.15 | 8/6/2026 | 8/7/2026 3:59:57 PM EST |
| 410.00 | 8.70 | 11.00 | 9.85 | 14.05 | 0.00 | 0.00% | 0.02 | 0 | 23 | 0.23 | 0.62 | 0.02 | -0.18 | 8/5/2026 | 8/7/2026 3:59:57 PM EST |
| 420.00 | 2.70 | 5.50 | 4.10 | 6.91 | 0.00 | 0.00% | 0.01 | 0 | 27 | 0.20 | 0.38 | 0.02 | -0.20 | 8/5/2026 | 8/7/2026 3:59:57 PM EST |
| 430.00 | 0.05 | 3.40 | 1.73 | 2.96 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.19 | 0.20 | 0.02 | -0.16 | 8/5/2026 | 8/7/2026 3:59:57 PM EST |
| 440.00 | 0.00 | 2.70 | 1.35 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.34 | 0.09 | 0.01 | -0.09 | 7/30/2026 | 8/7/2026 3:59:57 PM EST |
| 450.00 | 0.05 | 1.90 | 0.98 | 0.05 | -0.19 | -79.17% | 0.00 | 1 | 19 | 0.28 | 0.04 | 0.00 | -0.05 | 8/7/2026 | 8/7/2026 3:59:57 PM EST |
| 460.00 | 0.00 | 2.20 | 1.10 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.45 | 0.01 | 0.00 | -0.02 | 7/22/2026 | 8/7/2026 3:59:57 PM EST |
| 470.00 | 0.00 | 2.15 | 1.08 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.51 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 8/7/2026 3:59:57 PM EST |
| 480.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:57 PM EST | |||
| 490.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:57 PM EST | |||
| 500.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:57 PM EST | |||
| 510.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:57 PM EST | |||
| 520.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:57 PM EST | |||
| 530.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 250.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:57 PM EST | |||
| 260.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:57 PM EST | |||
| 270.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:57 PM EST | |||
| 280.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:57 PM EST | |||
| 290.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:57 PM EST | |||
| 300.00 | 0.00 | 2.15 | 1.08 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.09 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 8/7/2026 3:59:57 PM EST |
| 310.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:57 PM EST | |||
| 320.00 | 0.00 | 2.15 | 1.08 | 0.93 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.91 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 8/7/2026 3:59:57 PM EST |
| 330.00 | 0.00 | 2.20 | 1.10 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.83 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/7/2026 3:59:57 PM EST |
| 340.00 | 0.00 | 2.20 | 1.10 | 1.15 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.74 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 8/7/2026 3:59:57 PM EST |
| 350.00 | 0.00 | 2.30 | 1.15 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.66 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 8/7/2026 3:59:57 PM EST |
| 360.00 | 0.00 | 2.40 | 1.20 | 2.40 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.59 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 8/7/2026 3:59:57 PM EST |
| 370.00 | 0.00 | 2.55 | 1.28 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.51 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/7/2026 3:59:57 PM EST |
| 380.00 | 0.30 | 2.85 | 1.58 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 1,567 | 0.34 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/7/2026 3:59:57 PM EST |
| 390.00 | 0.05 | 1.80 | 0.93 | 6.70 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.22 | -0.13 | 0.01 | -0.14 | 7/21/2026 | 8/7/2026 3:59:57 PM EST |
| 400.00 | 0.45 | 3.30 | 1.88 | 10.15 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.20 | -0.21 | 0.02 | -0.15 | 7/22/2026 | 8/7/2026 3:59:57 PM EST |
| 410.00 | 3.70 | 6.40 | 5.05 | 3.20 | 0.00 | 0.00% | 0.01 | 0 | 1,525 | 0.21 | -0.38 | 0.02 | -0.18 | 8/6/2026 | 8/7/2026 3:59:57 PM EST |
| 420.00 | 8.60 | 11.00 | 9.80 | 8.50 | 0.00 | 0.00% | 0.02 | 0 | 4 | 0.19 | -0.62 | 0.02 | -0.20 | 8/5/2026 | 8/7/2026 3:59:57 PM EST |
| 430.00 | 15.40 | 18.20 | 16.80 | 37.50 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.16 | -0.80 | 0.02 | -0.16 | 7/24/2026 | 8/7/2026 3:59:57 PM EST |
| 440.00 | 25.00 | 27.40 | 26.20 | 31.50 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.32 | -0.91 | 0.01 | -0.09 | 7/23/2026 | 8/7/2026 3:59:57 PM EST |
| 450.00 | 34.10 | 37.30 | 35.70 | % | 0.08 | 0 | 0 | 0.38 | -0.96 | 0.00 | -0.05 | 8/7/2026 3:59:57 PM EST | |||
| 460.00 | 44.10 | 46.90 | 45.50 | % | 0.10 | 0 | 0 | 0.46 | -0.99 | 0.00 | -0.02 | 8/7/2026 3:59:57 PM EST | |||
| 470.00 | 54.50 | 57.20 | 55.85 | % | 0.12 | 0 | 0 | 0.54 | -1.00 | 0.00 | 0.00 | 8/7/2026 3:59:57 PM EST | |||
| 480.00 | 64.50 | 66.80 | 65.65 | 74.30 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.60 | -1.00 | 0.00 | 0.00 | 8/4/2026 | 8/7/2026 3:59:57 PM EST |
| 490.00 | 74.50 | 77.10 | 75.80 | % | 0.15 | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 8/7/2026 3:59:57 PM EST | |||
| 500.00 | 84.00 | 86.70 | 85.35 | % | 0.17 | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 8/7/2026 3:59:57 PM EST | |||
| 510.00 | 94.10 | 97.30 | 95.70 | % | 0.19 | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 8/7/2026 3:59:57 PM EST | |||
| 520.00 | 104.10 | 106.50 | 105.30 | % | 0.20 | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 8/7/2026 3:59:57 PM EST | |||
| 530.00 | 114.30 | 117.20 | 115.75 | % | 0.22 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 8/7/2026 3:59:57 PM EST |