Options Chain for SNAP ON INC COM (SNA) - $370.80 as of 2/5/2026 9:09:41 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 210.00 | 159.00 | 162.50 | 160.75 | % | 0.77 | 0 | 0 | 1.68 | 1.00 | 0.00 | 0.00 | 2/5/2026 4:00:07 PM EST | |||
| 220.00 | 149.00 | 152.60 | 150.80 | % | 0.69 | 0 | 0 | 1.60 | 1.00 | 0.00 | 0.00 | 2/5/2026 4:00:07 PM EST | |||
| 230.00 | 139.00 | 142.60 | 140.80 | % | 0.61 | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 2/5/2026 4:00:07 PM EST | |||
| 240.00 | 129.00 | 132.80 | 130.90 | % | 0.55 | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 2/5/2026 4:00:07 PM EST | |||
| 250.00 | 119.00 | 122.90 | 120.95 | % | 0.48 | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 2/5/2026 4:00:07 PM EST | |||
| 260.00 | 109.00 | 112.60 | 110.80 | 105.94 | 0.00 | 0.00% | 0.43 | 0 | 1 | 1.17 | 1.00 | 0.00 | 0.00 | 1/9/2026 | 2/5/2026 4:00:07 PM EST |
| 270.00 | 99.00 | 102.60 | 100.80 | % | 0.37 | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 2/5/2026 4:00:07 PM EST | |||
| 280.00 | 89.00 | 92.90 | 90.95 | % | 0.32 | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 2/5/2026 4:00:07 PM EST | |||
| 290.00 | 79.10 | 82.60 | 80.85 | % | 0.28 | 0 | 0 | 0.85 | 1.00 | 0.00 | 0.00 | 2/5/2026 4:00:07 PM EST | |||
| 300.00 | 69.50 | 72.70 | 71.10 | 63.50 | 0.00 | 0.00% | 0.24 | 0 | 7 | 0.77 | 1.00 | 0.00 | 0.00 | 1/15/2026 | 2/5/2026 4:00:07 PM EST |
| 310.00 | 59.50 | 62.30 | 60.90 | 67.20 | % | 0.20 | 1 | 0 | 0.63 | 1.00 | 0.00 | 0.00 | 2/5/2026 | 2/5/2026 4:00:07 PM EST | |
| 320.00 | 49.40 | 52.30 | 50.85 | 56.80 | % | 0.16 | 3 | 0 | 0.54 | 1.00 | 0.00 | 0.00 | 2/5/2026 | 2/5/2026 4:00:07 PM EST | |
| 330.00 | 39.70 | 42.50 | 41.10 | 44.00 | % | 0.12 | 6 | 0 | 0.47 | 0.99 | 0.00 | -0.01 | 2/5/2026 | 2/5/2026 4:00:07 PM EST | |
| 340.00 | 30.10 | 33.00 | 31.55 | 16.85 | 0.00 | 0.00% | 0.09 | 0 | 3 | 0.41 | 0.94 | 0.01 | -0.07 | 12/19/2025 | 2/5/2026 4:00:07 PM EST |
| 350.00 | 20.70 | 23.80 | 22.25 | 20.60 | 0.00 | 0.00% | 0.06 | 0 | 6 | 0.35 | 0.87 | 0.01 | -0.12 | 1/15/2026 | 2/5/2026 4:00:07 PM EST |
| 360.00 | 12.30 | 14.90 | 13.60 | 17.00 | +2.55 | +17.65% | 0.04 | 2 | 15 | 0.25 | 0.74 | 0.02 | -0.17 | 2/5/2026 | 2/5/2026 4:00:07 PM EST |
| 370.00 | 5.10 | 7.80 | 6.45 | 10.17 | -4.73 | -31.75% | 0.02 | 5 | 32 | 0.21 | 0.52 | 0.03 | -0.19 | 2/5/2026 | 2/5/2026 4:00:07 PM EST |
| 380.00 | 1.30 | 4.00 | 2.65 | 3.50 | -9.50 | -73.08% | 0.01 | 2 | 242 | 0.21 | 0.25 | 0.02 | -0.15 | 2/5/2026 | 2/5/2026 4:00:07 PM EST |
| 390.00 | 0.00 | 1.90 | 0.95 | 1.50 | -6.73 | -81.78% | 0.00 | 3 | 49 | 0.26 | 0.09 | 0.01 | -0.07 | 2/5/2026 | 2/5/2026 4:00:07 PM EST |
| 400.00 | 0.00 | 1.45 | 0.73 | 0.55 | -3.64 | -86.88% | 0.00 | 2 | 113 | 0.32 | 0.02 | 0.00 | -0.02 | 2/5/2026 | 2/5/2026 4:00:07 PM EST |
| 410.00 | 0.00 | 2.25 | 1.13 | 1.18 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.44 | 0.00 | 0.00 | 0.00 | 2/4/2026 | 2/5/2026 4:00:07 PM EST |
| 420.00 | 0.00 | 2.60 | 1.30 | 0.05 | -0.44 | -89.80% | 0.00 | 5 | 5 | 0.53 | 0.00 | 0.00 | 0.00 | 2/5/2026 | 2/5/2026 4:00:07 PM EST |
| 430.00 | 0.00 | 2.50 | 1.25 | % | 0.00 | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 2/5/2026 4:00:07 PM EST | |||
| 440.00 | 0.00 | 2.40 | 1.20 | % | 0.00 | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 2/5/2026 4:00:07 PM EST | |||
| 450.00 | 0.00 | 2.35 | 1.18 | % | 0.00 | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 2/5/2026 4:00:07 PM EST | |||
| 460.00 | 0.00 | 2.30 | 1.15 | % | 0.00 | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 2/5/2026 4:00:07 PM EST | |||
| 470.00 | 0.00 | 2.25 | 1.13 | % | 0.00 | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 2/5/2026 4:00:07 PM EST | |||
| 480.00 | 0.00 | 2.25 | 1.13 | % | 0.00 | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 2/5/2026 4:00:07 PM EST | |||
| 490.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 2/5/2026 4:00:07 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 210.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.73 | 0.00 | 0.00 | 0.00 | 2/5/2026 4:00:07 PM EST | |||
| 220.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 2/5/2026 4:00:07 PM EST | |||
| 230.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 2/5/2026 4:00:07 PM EST | |||
| 240.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 2/5/2026 4:00:07 PM EST | |||
| 250.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 2/5/2026 4:00:07 PM EST | |||
| 260.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 2/5/2026 4:00:07 PM EST | |||
| 270.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 2/5/2026 4:00:07 PM EST | |||
| 280.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 2/5/2026 4:00:07 PM EST | |||
| 290.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 2/5/2026 4:00:07 PM EST | |||
| 300.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 2/5/2026 4:00:07 PM EST | |||
| 310.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 2/5/2026 4:00:07 PM EST | |||
| 320.00 | 0.00 | 2.20 | 1.10 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.59 | 0.00 | 0.00 | 0.00 | 2/4/2026 | 2/5/2026 4:00:07 PM EST |
| 330.00 | 0.00 | 2.30 | 1.15 | 0.95 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.51 | -0.01 | 0.00 | -0.01 | 2/4/2026 | 2/5/2026 4:00:07 PM EST |
| 340.00 | 0.15 | 1.15 | 0.65 | 1.10 | -0.15 | -12.00% | 0.00 | 113 | 108 | 0.27 | -0.06 | 0.01 | -0.07 | 2/5/2026 | 2/5/2026 4:00:07 PM EST |
| 350.00 | 0.25 | 2.75 | 1.50 | 0.95 | -2.05 | -68.34% | 0.00 | 1 | 6 | 0.25 | -0.13 | 0.01 | -0.12 | 2/5/2026 | 2/5/2026 4:00:07 PM EST |
| 360.00 | 1.50 | 4.40 | 2.95 | 3.50 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.23 | -0.26 | 0.02 | -0.17 | 2/4/2026 | 2/5/2026 4:00:07 PM EST |
| 370.00 | 4.40 | 6.90 | 5.65 | 4.15 | -0.84 | -16.84% | 0.02 | 116 | 102 | 0.19 | -0.48 | 0.03 | -0.19 | 2/5/2026 | 2/5/2026 4:00:07 PM EST |
| 380.00 | 10.20 | 12.90 | 11.55 | 8.97 | +1.26 | +16.35% | 0.03 | 6 | 26 | 0.18 | -0.75 | 0.02 | -0.15 | 2/5/2026 | 2/5/2026 4:00:07 PM EST |
| 390.00 | 18.50 | 21.50 | 20.00 | 20.67 | +8.57 | +70.83% | 0.05 | 3 | 7 | 0.29 | -0.91 | 0.01 | -0.07 | 2/5/2026 | 2/5/2026 4:00:07 PM EST |
| 400.00 | 27.80 | 31.40 | 29.60 | 29.20 | +9.95 | +51.69% | 0.07 | 5 | 11 | 0.37 | -0.98 | 0.00 | -0.02 | 2/5/2026 | 2/5/2026 4:00:07 PM EST |
| 410.00 | 37.80 | 41.00 | 39.40 | 36.30 | 0.00 | 0.00% | 0.10 | 0 | 13 | 0.41 | -1.00 | 0.00 | 0.00 | 2/3/2026 | 2/5/2026 4:00:07 PM EST |
| 420.00 | 47.80 | 51.40 | 49.60 | 44.50 | 0.00 | 0.00% | 0.12 | 0 | 33 | 0.51 | -1.00 | 0.00 | 0.00 | 2/3/2026 | 2/5/2026 4:00:07 PM EST |
| 430.00 | 58.00 | 61.40 | 59.70 | 54.50 | 0.00 | 0.00% | 0.14 | 0 | 0 | 0.58 | -1.00 | 0.00 | 0.00 | 2/3/2026 | 2/5/2026 4:00:07 PM EST |
| 440.00 | 67.80 | 71.40 | 69.60 | 64.50 | 0.00 | 0.00% | 0.16 | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 2/3/2026 | 2/5/2026 4:00:07 PM EST |
| 450.00 | 77.50 | 81.40 | 79.45 | 74.50 | 0.00 | 0.00% | 0.18 | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 2/3/2026 | 2/5/2026 4:00:07 PM EST |
| 460.00 | 87.60 | 91.40 | 89.50 | % | 0.19 | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 2/5/2026 4:00:07 PM EST | |||
| 470.00 | 97.60 | 101.40 | 99.50 | % | 0.21 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 2/5/2026 4:00:07 PM EST | |||
| 480.00 | 107.60 | 111.40 | 109.50 | 104.50 | 0.00 | 0.00% | 0.23 | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 2/3/2026 | 2/5/2026 4:00:07 PM EST |
| 490.00 | 117.60 | 121.40 | 119.50 | % | 0.24 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 2/5/2026 4:00:07 PM EST |