Options Chain for SNAP ON INC COM (SNA) - $394.56 as of 8/26/2026 3:49:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 220.00 | 175.20 | 178.50 | 176.85 | % | 0.80 | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 8/27/2026 3:59:51 PM EST | |||
| 230.00 | 164.60 | 168.50 | 166.55 | % | 0.72 | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 8/27/2026 3:59:51 PM EST | |||
| 240.00 | 155.20 | 157.80 | 156.50 | 156.80 | 0.00 | 0.00% | 0.65 | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 8/18/2026 | 8/27/2026 3:59:51 PM EST |
| 250.00 | 145.30 | 148.40 | 146.85 | 163.30 | 0.00 | 0.00% | 0.59 | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 7/23/2026 | 8/27/2026 3:59:51 PM EST |
| 260.00 | 135.30 | 138.50 | 136.90 | % | 0.53 | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 8/27/2026 3:59:51 PM EST | |||
| 270.00 | 125.30 | 128.60 | 126.95 | % | 0.47 | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 8/27/2026 3:59:51 PM EST | |||
| 280.00 | 115.20 | 118.40 | 116.80 | % | 0.42 | 0 | 0 | 0.89 | 1.00 | 0.00 | 0.00 | 8/27/2026 3:59:51 PM EST | |||
| 290.00 | 104.80 | 108.60 | 106.70 | 125.00 | 0.00 | 0.00% | 0.37 | 0 | 0 | 0.84 | 1.00 | 0.00 | 0.00 | 7/30/2026 | 8/27/2026 3:59:51 PM EST |
| 300.00 | 95.40 | 98.50 | 96.95 | 97.55 | 0.00 | 0.00% | 0.32 | 0 | 6 | 0.75 | 1.00 | 0.00 | 0.00 | 8/19/2026 | 8/27/2026 3:59:51 PM EST |
| 310.00 | 84.80 | 88.70 | 86.75 | 68.01 | 0.00 | 0.00% | 0.28 | 0 | 0 | 0.69 | 1.00 | 0.00 | 0.00 | 5/26/2026 | 8/27/2026 3:59:51 PM EST |
| 320.00 | 75.40 | 78.70 | 77.05 | 77.00 | 0.00 | 0.00% | 0.24 | 0 | 0 | 0.62 | 1.00 | 0.00 | 0.00 | 8/18/2026 | 8/27/2026 3:59:51 PM EST |
| 330.00 | 65.40 | 68.90 | 67.15 | 67.00 | 0.00 | 0.00% | 0.20 | 0 | 0 | 0.56 | 1.00 | 0.00 | 0.00 | 8/18/2026 | 8/27/2026 3:59:51 PM EST |
| 340.00 | 55.50 | 58.90 | 57.20 | 57.00 | 0.00 | 0.00% | 0.17 | 0 | 0 | 0.49 | 1.00 | 0.00 | -0.01 | 8/18/2026 | 8/27/2026 3:59:51 PM EST |
| 350.00 | 45.50 | 48.30 | 46.90 | 44.12 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.38 | 0.99 | 0.00 | -0.05 | 8/20/2026 | 8/27/2026 3:59:51 PM EST |
| 360.00 | 35.90 | 38.60 | 37.25 | 37.20 | 0.00 | 0.00% | 0.10 | 0 | 49 | 0.33 | 0.97 | 0.00 | -0.06 | 8/18/2026 | 8/27/2026 3:59:51 PM EST |
| 370.00 | 26.20 | 29.20 | 27.70 | 30.62 | 0.00 | 0.00% | 0.07 | 0 | 17 | 0.26 | 0.92 | 0.01 | -0.14 | 6/17/2026 | 8/27/2026 3:59:51 PM EST |
| 380.00 | 17.20 | 20.40 | 18.80 | 21.25 | 0.00 | 0.00% | 0.05 | 0 | 11 | 0.24 | 0.83 | 0.01 | -0.17 | 8/19/2026 | 8/27/2026 3:59:51 PM EST |
| 390.00 | 9.80 | 13.20 | 11.50 | 10.22 | 0.00 | 0.00% | 0.03 | 0 | 28 | 0.18 | 0.67 | 0.02 | -0.19 | 8/20/2026 | 8/27/2026 3:59:51 PM EST |
| 400.00 | 3.70 | 7.40 | 5.55 | 5.10 | 0.00 | 0.00% | 0.01 | 0 | 36 | 0.18 | 0.44 | 0.02 | -0.18 | 8/25/2026 | 8/27/2026 3:59:51 PM EST |
| 410.00 | 0.15 | 4.40 | 2.28 | 3.00 | 0.00 | 0.00% | 0.01 | 0 | 31 | 0.16 | 0.24 | 0.02 | -0.13 | 8/26/2026 | 8/27/2026 3:59:51 PM EST |
| 420.00 | 0.00 | 2.80 | 1.40 | 0.57 | 0.00 | 0.00% | 0.00 | 0 | 75 | 0.26 | 0.10 | 0.01 | -0.08 | 8/25/2026 | 8/27/2026 3:59:51 PM EST |
| 430.00 | 0.00 | 2.30 | 1.15 | 3.75 | 0.00 | 0.00% | 0.00 | 0 | 87 | 0.31 | 0.04 | 0.00 | -0.03 | 8/11/2026 | 8/27/2026 3:59:51 PM EST |
| 440.00 | 0.00 | 2.15 | 1.08 | 4.69 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.36 | 0.01 | 0.00 | -0.01 | 7/28/2026 | 8/27/2026 3:59:51 PM EST |
| 450.00 | 0.00 | 2.15 | 1.08 | 2.74 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.41 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 8/27/2026 3:59:51 PM EST |
| 460.00 | 0.00 | 2.15 | 1.08 | 1.05 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.46 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 8/27/2026 3:59:51 PM EST |
| 470.00 | 0.00 | 2.05 | 1.03 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 32 | 0.50 | 0.00 | 0.00 | 0.00 | 6/23/2026 | 8/27/2026 3:59:51 PM EST |
| 480.00 | 0.00 | 2.15 | 1.08 | 0.85 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.55 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 8/27/2026 3:59:51 PM EST |
| 490.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 8/27/2026 3:59:51 PM EST | |||
| 500.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 1 | 0.64 | 0.00 | 0.00 | 0.00 | 8/27/2026 3:59:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 220.00 | 0.00 | 1.10 | 0.55 | % | 0.00 | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 8/27/2026 3:59:51 PM EST | |||
| 230.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 8/27/2026 3:59:51 PM EST | |||
| 240.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 8/27/2026 3:59:51 PM EST | |||
| 250.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 8/27/2026 3:59:51 PM EST | |||
| 260.00 | 0.00 | 2.15 | 1.08 | 0.82 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.10 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 8/27/2026 3:59:51 PM EST |
| 270.00 | 0.00 | 2.15 | 1.08 | 1.24 | 0.00 | 0.00% | 0.00 | 0 | 9 | 1.02 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 8/27/2026 3:59:51 PM EST |
| 280.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 8/27/2026 3:59:51 PM EST | |||
| 290.00 | 0.00 | 0.50 | 0.25 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 135 | 0.65 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 8/27/2026 3:59:51 PM EST |
| 300.00 | 0.00 | 2.15 | 1.08 | 0.62 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.78 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 8/27/2026 3:59:51 PM EST |
| 310.00 | 0.00 | 1.55 | 0.78 | 2.22 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.54 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 8/27/2026 3:59:51 PM EST |
| 320.00 | 0.00 | 2.15 | 1.08 | 1.06 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.64 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 8/27/2026 3:59:51 PM EST |
| 330.00 | 0.00 | 2.15 | 1.08 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.57 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/27/2026 3:59:51 PM EST |
| 340.00 | 0.00 | 2.25 | 1.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 42 | 0.50 | 0.00 | 0.00 | -0.01 | 8/13/2026 | 8/27/2026 3:59:51 PM EST |
| 350.00 | 0.00 | 2.40 | 1.20 | 1.35 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.44 | -0.01 | 0.00 | -0.05 | 8/21/2026 | 8/27/2026 3:59:51 PM EST |
| 360.00 | 0.00 | 2.80 | 1.40 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.39 | -0.03 | 0.00 | -0.06 | 8/26/2026 | 8/27/2026 3:59:51 PM EST |
| 370.00 | 0.20 | 3.10 | 1.65 | 1.90 | 0.00 | 0.00% | 0.00 | 0 | 45 | 0.24 | -0.08 | 0.01 | -0.14 | 8/21/2026 | 8/27/2026 3:59:51 PM EST |
| 380.00 | 1.05 | 2.55 | 1.80 | 1.88 | 0.00 | 0.00% | 0.00 | 0 | 24 | 0.20 | -0.17 | 0.01 | -0.17 | 8/26/2026 | 8/27/2026 3:59:51 PM EST |
| 390.00 | 2.25 | 5.00 | 3.63 | 3.85 | 0.00 | 0.00% | 0.01 | 0 | 23 | 0.17 | -0.33 | 0.02 | -0.19 | 8/26/2026 | 8/27/2026 3:59:51 PM EST |
| 400.00 | 6.50 | 10.20 | 8.35 | 7.90 | 0.00 | 0.00% | 0.02 | 0 | 6 | 0.17 | -0.56 | 0.02 | -0.18 | 8/24/2026 | 8/27/2026 3:59:51 PM EST |
| 410.00 | 13.40 | 17.20 | 15.30 | 18.70 | 0.00 | 0.00% | 0.04 | 0 | 18 | 0.24 | -0.76 | 0.02 | -0.13 | 8/21/2026 | 8/27/2026 3:59:51 PM EST |
| 420.00 | 23.00 | 26.00 | 24.50 | 25.50 | 0.00 | 0.00% | 0.06 | 0 | 22 | 0.26 | -0.90 | 0.01 | -0.08 | 8/25/2026 | 8/27/2026 3:59:51 PM EST |
| 430.00 | 32.60 | 36.10 | 34.35 | % | 0.08 | 0 | 0 | 0.34 | -0.96 | 0.00 | -0.03 | 8/27/2026 3:59:51 PM EST | |||
| 440.00 | 42.40 | 45.60 | 44.00 | % | 0.10 | 0 | 0 | 0.37 | -0.99 | 0.00 | -0.01 | 8/27/2026 3:59:51 PM EST | |||
| 450.00 | 52.80 | 55.60 | 54.20 | % | 0.12 | 0 | 0 | 0.44 | -1.00 | 0.00 | 0.00 | 8/27/2026 3:59:51 PM EST | |||
| 460.00 | 62.40 | 65.70 | 64.05 | % | 0.14 | 0 | 0 | 0.48 | -1.00 | 0.00 | 0.00 | 8/27/2026 3:59:51 PM EST | |||
| 470.00 | 72.30 | 76.00 | 74.15 | % | 0.16 | 0 | 0 | 0.54 | -1.00 | 0.00 | 0.00 | 8/27/2026 3:59:51 PM EST | |||
| 480.00 | 82.30 | 85.60 | 83.95 | % | 0.17 | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 8/27/2026 3:59:51 PM EST | |||
| 490.00 | 92.40 | 96.10 | 94.25 | % | 0.19 | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 8/27/2026 3:59:51 PM EST | |||
| 500.00 | 102.30 | 105.60 | 103.95 | % | 0.21 | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 8/27/2026 3:59:51 PM EST |