Options Chain for SNAP ON INC COM (SNA) - $400.03 as of 7/10/2026 3:24:18 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 230.00 | 171.30 | 173.70 | 172.50 | % | 0.75 | 0 | 0 | 2.40 | 1.00 | 0.00 | 0.00 | 7/10/2026 4:00:06 PM EST | |||
| 240.00 | 161.50 | 164.10 | 162.80 | % | 0.68 | 0 | 0 | 2.24 | 1.00 | 0.00 | 0.00 | 7/10/2026 4:00:06 PM EST | |||
| 250.00 | 151.50 | 154.10 | 152.80 | % | 0.61 | 0 | 0 | 2.10 | 1.00 | 0.00 | 0.00 | 7/10/2026 4:00:06 PM EST | |||
| 260.00 | 141.30 | 144.10 | 142.70 | % | 0.55 | 0 | 0 | 1.95 | 1.00 | 0.00 | 0.00 | 7/10/2026 4:00:06 PM EST | |||
| 270.00 | 131.30 | 134.30 | 132.80 | % | 0.49 | 0 | 0 | 1.81 | 1.00 | 0.00 | 0.00 | 7/10/2026 4:00:06 PM EST | |||
| 280.00 | 121.40 | 124.30 | 122.85 | % | 0.44 | 0 | 0 | 1.66 | 1.00 | 0.00 | 0.00 | 7/10/2026 4:00:06 PM EST | |||
| 290.00 | 111.20 | 114.30 | 112.75 | 84.50 | 0.00 | 0.00% | 0.39 | 0 | 2 | 1.53 | 1.00 | 0.00 | 0.00 | 5/28/2026 | 7/10/2026 4:00:06 PM EST |
| 300.00 | 101.40 | 104.30 | 102.85 | 87.00 | 0.00 | 0.00% | 0.34 | 0 | 6 | 1.39 | 1.00 | 0.00 | 0.00 | 6/17/2026 | 7/10/2026 4:00:06 PM EST |
| 310.00 | 91.40 | 94.20 | 92.80 | % | 0.30 | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 7/10/2026 4:00:06 PM EST | |||
| 320.00 | 81.50 | 83.60 | 82.55 | 55.50 | 0.00 | 0.00% | 0.26 | 0 | 2 | 1.14 | 1.00 | 0.00 | 0.00 | 5/28/2026 | 7/10/2026 4:00:06 PM EST |
| 330.00 | 71.50 | 74.20 | 72.85 | 63.89 | 0.00 | 0.00% | 0.22 | 0 | 1 | 1.01 | 1.00 | 0.00 | 0.00 | 6/15/2026 | 7/10/2026 4:00:06 PM EST |
| 340.00 | 61.00 | 63.80 | 62.40 | % | 0.18 | 0 | 0 | 0.89 | 1.00 | 0.00 | 0.00 | 7/10/2026 4:00:06 PM EST | |||
| 350.00 | 51.40 | 54.40 | 52.90 | % | 0.15 | 0 | 0 | 0.78 | 1.00 | 0.00 | 0.00 | 7/10/2026 4:00:06 PM EST | |||
| 360.00 | 41.40 | 43.80 | 42.60 | 17.60 | 0.00 | 0.00% | 0.12 | 0 | 2 | 0.66 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 7/10/2026 4:00:06 PM EST |
| 370.00 | 31.70 | 34.50 | 33.10 | 37.00 | 0.00 | 0.00% | 0.09 | 0 | 8 | 0.55 | 1.00 | 0.00 | -0.01 | 7/2/2026 | 7/10/2026 4:00:06 PM EST |
| 380.00 | 21.70 | 24.70 | 23.20 | 18.75 | 0.00 | 0.00% | 0.06 | 0 | 2 | 0.43 | 0.98 | 0.00 | -0.11 | 6/24/2026 | 7/10/2026 4:00:06 PM EST |
| 390.00 | 12.60 | 14.60 | 13.60 | 13.09 | 0.00 | 0.00% | 0.03 | 0 | 41 | 0.29 | 0.89 | 0.02 | -0.25 | 7/8/2026 | 7/10/2026 4:00:06 PM EST |
| 400.00 | 4.20 | 6.40 | 5.30 | 6.80 | +1.80 | +36.00% | 0.01 | 6 | 66 | 0.15 | 0.64 | 0.04 | -0.34 | 7/10/2026 | 7/10/2026 4:00:06 PM EST |
| 410.00 | 0.80 | 1.80 | 1.30 | 6.50 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.16 | 0.24 | 0.03 | -0.23 | 7/6/2026 | 7/10/2026 4:00:06 PM EST |
| 420.00 | 0.00 | 2.25 | 1.13 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.35 | 0.04 | 0.01 | -0.06 | 6/22/2026 | 7/10/2026 4:00:06 PM EST |
| 430.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.46 | 0.00 | 0.00 | -0.01 | 7/10/2026 4:00:06 PM EST | |||
| 440.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 7/10/2026 4:00:06 PM EST | |||
| 450.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 7/10/2026 4:00:06 PM EST | |||
| 460.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 7/10/2026 4:00:06 PM EST | |||
| 470.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 7/10/2026 4:00:06 PM EST | |||
| 480.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 7/10/2026 4:00:06 PM EST | |||
| 490.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 7/10/2026 4:00:06 PM EST | |||
| 500.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 7/10/2026 4:00:06 PM EST | |||
| 510.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 7/10/2026 4:00:06 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 230.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 2.47 | 0.00 | 0.00 | 0.00 | 7/10/2026 4:00:06 PM EST | |||
| 240.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 2.31 | 0.00 | 0.00 | 0.00 | 7/10/2026 4:00:06 PM EST | |||
| 250.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 2.15 | 0.00 | 0.00 | 0.00 | 7/10/2026 4:00:06 PM EST | |||
| 260.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 2.00 | 0.00 | 0.00 | 0.00 | 7/10/2026 4:00:06 PM EST | |||
| 270.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.86 | 0.00 | 0.00 | 0.00 | 7/10/2026 4:00:06 PM EST | |||
| 280.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 7/10/2026 4:00:06 PM EST | |||
| 290.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 7/10/2026 4:00:06 PM EST | |||
| 300.00 | 0.00 | 2.15 | 1.08 | 1.08 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.45 | 0.00 | 0.00 | 0.00 | 7/8/2026 | 7/10/2026 4:00:06 PM EST |
| 310.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 7/10/2026 4:00:06 PM EST | |||
| 320.00 | 0.00 | 2.15 | 1.08 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 15 | 1.19 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 7/10/2026 4:00:06 PM EST |
| 330.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 7/10/2026 4:00:06 PM EST | |||
| 340.00 | 0.00 | 2.15 | 1.08 | 2.59 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.94 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 7/10/2026 4:00:06 PM EST |
| 350.00 | 0.00 | 2.15 | 1.08 | 1.10 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.82 | 0.00 | 0.00 | 0.00 | 6/10/2026 | 7/10/2026 4:00:06 PM EST |
| 360.00 | 0.00 | 2.20 | 1.10 | 1.35 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.70 | 0.00 | 0.00 | 0.00 | 6/30/2026 | 7/10/2026 4:00:06 PM EST |
| 370.00 | 0.00 | 1.00 | 0.50 | 0.46 | +0.02 | +4.55% | 0.00 | 1 | 8 | 0.46 | 0.00 | 0.00 | -0.01 | 7/10/2026 | 7/10/2026 4:00:06 PM EST |
| 380.00 | 0.05 | 2.40 | 1.23 | 2.17 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.33 | -0.02 | 0.00 | -0.11 | 6/26/2026 | 7/10/2026 4:00:06 PM EST |
| 390.00 | 0.10 | 2.90 | 1.50 | 0.05 | -0.95 | -95.00% | 0.00 | 1 | 63 | 0.24 | -0.11 | 0.02 | -0.25 | 7/10/2026 | 7/10/2026 4:00:06 PM EST |
| 400.00 | 1.15 | 4.40 | 2.78 | 2.45 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.19 | -0.36 | 0.04 | -0.34 | 7/7/2026 | 7/10/2026 4:00:06 PM EST |
| 410.00 | 7.30 | 9.90 | 8.60 | 10.30 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.21 | -0.76 | 0.03 | -0.23 | 6/30/2026 | 7/10/2026 4:00:06 PM EST |
| 420.00 | 15.90 | 19.30 | 17.60 | % | 0.04 | 0 | 0 | 0.28 | -0.96 | 0.01 | -0.06 | 7/10/2026 4:00:06 PM EST | |||
| 430.00 | 25.90 | 29.10 | 27.50 | % | 0.06 | 0 | 0 | 0.38 | -1.00 | 0.00 | -0.01 | 7/10/2026 4:00:06 PM EST | |||
| 440.00 | 35.90 | 39.10 | 37.50 | 40.60 | 0.00 | 0.00% | 0.09 | 0 | 0 | 0.48 | -1.00 | 0.00 | 0.00 | 6/30/2026 | 7/10/2026 4:00:06 PM EST |
| 450.00 | 45.90 | 48.60 | 47.25 | % | 0.10 | 0 | 0 | 0.58 | -1.00 | 0.00 | 0.00 | 7/10/2026 4:00:06 PM EST | |||
| 460.00 | 55.90 | 59.10 | 57.50 | % | 0.12 | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 7/10/2026 4:00:06 PM EST | |||
| 470.00 | 65.90 | 68.60 | 67.25 | % | 0.14 | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 7/10/2026 4:00:06 PM EST | |||
| 480.00 | 75.90 | 78.80 | 77.35 | % | 0.16 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 7/10/2026 4:00:06 PM EST | |||
| 490.00 | 86.50 | 89.10 | 87.80 | % | 0.18 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 7/10/2026 4:00:06 PM EST | |||
| 500.00 | 95.90 | 98.60 | 97.25 | % | 0.19 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 7/10/2026 4:00:06 PM EST | |||
| 510.00 | 106.50 | 109.00 | 107.75 | % | 0.21 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 7/10/2026 4:00:06 PM EST |