Options Chain for SNAP ON INC COM (SNA) - $267.74 as of 5/2/2024 10:25:20 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 175.00 | 91.20 | 95.40 | % | 0 | 0 | 1.58 | 1.00 | 0.00 | 0.00 | 5/2/2024 9:59:01 AM EST | |||
| 180.00 | 86.20 | 90.50 | % | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 5/2/2024 9:59:01 AM EST | |||
| 185.00 | 81.30 | 85.30 | % | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 5/2/2024 9:59:01 AM EST | |||
| 190.00 | 76.30 | 80.20 | % | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 5/2/2024 9:59:01 AM EST | |||
| 195.00 | 71.30 | 75.40 | % | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 5/2/2024 9:59:01 AM EST | |||
| 200.00 | 66.30 | 70.40 | % | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 5/2/2024 9:59:01 AM EST | |||
| 210.00 | 56.30 | 60.50 | % | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 5/2/2024 9:59:01 AM EST | |||
| 220.00 | 46.30 | 50.50 | % | 0 | 0 | 0.87 | 1.00 | 0.00 | 0.00 | 5/2/2024 9:59:01 AM EST | |||
| 230.00 | 36.50 | 40.00 | % | 0 | 0 | 0.73 | 1.00 | 0.00 | 0.00 | 5/2/2024 9:59:01 AM EST | |||
| 240.00 | 27.00 | 29.20 | % | 0 | 0 | 0.58 | 1.00 | 0.00 | 0.00 | 5/2/2024 9:59:01 AM EST | |||
| 250.00 | 16.60 | 19.20 | % | 0 | 0 | 0.43 | 0.91 | 0.01 | -0.06 | 5/2/2024 9:59:01 AM EST | |||
| 260.00 | 8.70 | 10.20 | 12.50 | 0.00 | 0.00% | 0 | 3 | 0.22 | 0.74 | 0.03 | -0.10 | 4/25/2024 | 5/2/2024 9:59:01 AM EST |
| 270.00 | 2.55 | 3.10 | 4.00 | 0.00 | 0.00% | 0 | 103 | 0.18 | 0.38 | 0.04 | -0.12 | 5/1/2024 | 5/2/2024 9:59:01 AM EST |
| 280.00 | 0.30 | 0.50 | 0.60 | -0.10 | -14.29% | 1 | 88 | 0.17 | 0.09 | 0.02 | -0.05 | 5/2/2024 | 5/2/2024 9:59:01 AM EST |
| 290.00 | 0.00 | 0.50 | 0.32 | 0.00 | 0.00% | 0 | 98 | 0.28 | 0.01 | 0.00 | -0.01 | 5/1/2024 | 5/2/2024 9:59:01 AM EST |
| 300.00 | 0.00 | 0.25 | 0.15 | 0.00 | 0.00% | 0 | 166 | 0.37 | 0.00 | 0.00 | 0.00 | 5/1/2024 | 5/2/2024 9:59:01 AM EST |
| 310.00 | 0.00 | 0.20 | 0.25 | 0.00 | 0.00% | 0 | 65 | 0.44 | 0.00 | 0.00 | 0.00 | 4/23/2024 | 5/2/2024 9:59:01 AM EST |
| 320.00 | 0.00 | 0.50 | 0.03 | 0.00 | 0.00% | 0 | 25 | 0.51 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 5/2/2024 9:59:01 AM EST |
| 330.00 | 0.00 | 0.50 | 0.55 | 0.00 | 0.00% | 0 | 1 | 0.58 | 0.00 | 0.00 | 0.00 | 4/10/2024 | 5/2/2024 9:59:01 AM EST |
| 340.00 | 0.00 | 0.50 | % | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 5/2/2024 9:59:01 AM EST | |||
| 350.00 | 0.00 | 0.50 | % | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 5/2/2024 9:59:01 AM EST | |||
| 360.00 | 0.00 | 0.50 | % | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 5/2/2024 9:59:01 AM EST | |||
| 370.00 | 0.00 | 0.75 | % | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 5/2/2024 9:59:01 AM EST | |||
| 380.00 | 0.00 | 0.50 | % | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 5/2/2024 9:59:01 AM EST | |||
| 390.00 | 0.00 | 0.50 | % | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 5/2/2024 9:59:01 AM EST | |||
| 400.00 | 0.00 | 0.50 | % | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 5/2/2024 9:59:01 AM EST | |||
| 410.00 | 0.00 | 0.75 | % | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 5/2/2024 9:59:01 AM EST | |||
| 420.00 | 0.00 | 0.50 | % | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 5/2/2024 9:59:01 AM EST | |||
| 430.00 | 0.00 | 0.75 | % | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 5/2/2024 9:59:01 AM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 175.00 | 0.00 | 0.50 | % | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 5/2/2024 9:59:01 AM EST | |||
| 180.00 | 0.00 | 0.50 | % | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 5/2/2024 9:59:01 AM EST | |||
| 185.00 | 0.00 | 0.50 | % | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 5/2/2024 9:59:01 AM EST | |||
| 190.00 | 0.00 | 0.50 | % | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 5/2/2024 9:59:01 AM EST | |||
| 195.00 | 0.00 | 0.50 | % | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 5/2/2024 9:59:01 AM EST | |||
| 200.00 | 0.00 | 0.50 | % | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 5/2/2024 9:59:01 AM EST | |||
| 210.00 | 0.00 | 0.50 | % | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 5/2/2024 9:59:01 AM EST | |||
| 220.00 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 3 | 0.60 | 0.00 | 0.00 | 0.00 | 4/18/2024 | 5/2/2024 9:59:01 AM EST |
| 230.00 | 0.00 | 0.50 | 0.25 | 0.00 | 0.00% | 0 | 1 | 0.44 | 0.00 | 0.00 | 0.00 | 4/18/2024 | 5/2/2024 9:59:01 AM EST |
| 240.00 | 0.00 | 0.40 | 0.16 | 0.00 | 0.00% | 0 | 9 | 0.34 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 5/2/2024 9:59:01 AM EST |
| 250.00 | 0.25 | 0.45 | 0.40 | 0.00 | 0.00% | 0 | 33 | 0.22 | -0.09 | 0.01 | -0.06 | 4/26/2024 | 5/2/2024 9:59:01 AM EST |
| 260.00 | 1.30 | 1.60 | 1.33 | 0.00 | 0.00% | 0 | 128 | 0.20 | -0.26 | 0.03 | -0.10 | 4/26/2024 | 5/2/2024 9:59:01 AM EST |
| 270.00 | 5.40 | 5.80 | 5.40 | 0.00 | 0.00% | 0 | 150 | 0.19 | -0.62 | 0.04 | -0.12 | 5/1/2024 | 5/2/2024 9:59:01 AM EST |
| 280.00 | 12.80 | 15.50 | 14.46 | +5.31 | +58.04% | 4 | 1,019 | 0.35 | -0.91 | 0.02 | -0.05 | 5/2/2024 | 5/2/2024 9:59:01 AM EST |
| 290.00 | 21.70 | 25.30 | 24.23 | +2.99 | +14.08% | 3 | 968 | 0.46 | -0.99 | 0.00 | -0.01 | 5/2/2024 | 5/2/2024 9:59:01 AM EST |
| 300.00 | 31.60 | 35.20 | 33.30 | 0.00 | 0.00% | 0 | 42 | 0.58 | -1.00 | 0.00 | 0.00 | 4/18/2024 | 5/2/2024 9:59:01 AM EST |
| 310.00 | 41.10 | 45.20 | % | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 5/2/2024 9:59:01 AM EST | |||
| 320.00 | 51.10 | 55.20 | % | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 5/2/2024 9:59:01 AM EST | |||
| 330.00 | 61.00 | 65.10 | % | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 5/2/2024 9:59:01 AM EST | |||
| 340.00 | 71.00 | 75.10 | % | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 5/2/2024 9:59:01 AM EST | |||
| 350.00 | 80.90 | 85.10 | % | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 5/2/2024 9:59:01 AM EST | |||
| 360.00 | 91.00 | 95.10 | % | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 5/2/2024 9:59:01 AM EST | |||
| 370.00 | 101.00 | 105.10 | % | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 5/2/2024 9:59:01 AM EST | |||
| 380.00 | 110.90 | 114.80 | % | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 5/2/2024 9:59:01 AM EST | |||
| 390.00 | 120.90 | 125.00 | % | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 5/2/2024 9:59:01 AM EST | |||
| 400.00 | 130.80 | 135.00 | % | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 5/2/2024 9:59:01 AM EST | |||
| 410.00 | 141.00 | 144.90 | % | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 5/2/2024 9:59:01 AM EST | |||
| 420.00 | 151.10 | 154.90 | % | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 5/2/2024 9:59:01 AM EST | |||
| 430.00 | 160.70 | 165.00 | % | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 5/2/2024 9:59:01 AM EST |