Options Chain for SNAP ON INC COM (SNA) - $327.89 as of 5/16/2025 3:46:43 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 170.00 | 159.80 | 163.70 | % | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 5/16/2025 3:59:57 PM EST | |||
| 175.00 | 155.50 | 158.70 | % | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 5/16/2025 3:59:57 PM EST | |||
| 180.00 | 149.70 | 153.70 | 123.20 | 0.00 | 0.00% | 0 | 1 | 1.31 | 1.00 | 0.00 | 0.00 | 4/23/2025 | 5/16/2025 3:59:57 PM EST |
| 185.00 | 145.50 | 148.70 | 121.70 | 0.00 | 0.00% | 0 | 2 | 1.25 | 1.00 | 0.00 | 0.00 | 4/23/2025 | 5/16/2025 3:59:57 PM EST |
| 190.00 | 140.00 | 143.70 | % | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 5/16/2025 3:59:57 PM EST | |||
| 195.00 | 135.50 | 138.70 | 121.60 | 0.00 | 0.00% | 0 | 1 | 1.14 | 1.00 | 0.00 | 0.00 | 5/2/2025 | 5/16/2025 3:59:57 PM EST |
| 200.00 | 129.80 | 133.70 | 117.37 | 0.00 | 0.00% | 0 | 3 | 1.14 | 1.00 | 0.00 | 0.00 | 5/5/2025 | 5/16/2025 3:59:57 PM EST |
| 210.00 | 119.80 | 123.70 | % | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 5/16/2025 3:59:57 PM EST | |||
| 220.00 | 109.80 | 113.70 | % | 0 | 0 | 0.88 | 1.00 | 0.00 | 0.00 | 5/16/2025 3:59:57 PM EST | |||
| 230.00 | 100.00 | 103.70 | % | 0 | 0 | 0.80 | 1.00 | 0.00 | 0.00 | 5/16/2025 3:59:57 PM EST | |||
| 240.00 | 89.80 | 93.70 | 67.50 | 0.00 | 0.00% | 0 | 2 | 0.79 | 1.00 | 0.00 | 0.00 | 4/23/2025 | 5/16/2025 3:59:57 PM EST |
| 250.00 | 80.50 | 83.70 | % | 0 | 0 | 0.69 | 1.00 | 0.00 | 0.00 | 5/16/2025 3:59:57 PM EST | |||
| 260.00 | 69.80 | 73.40 | 79.70 | 0.00 | 0.00% | 0 | 1 | 0.54 | 1.00 | 0.00 | 0.00 | 4/16/2025 | 5/16/2025 3:59:57 PM EST |
| 270.00 | 59.80 | 63.70 | 39.60 | 0.00 | 0.00% | 0 | 3 | 0.51 | 1.00 | 0.00 | 0.00 | 4/23/2025 | 5/16/2025 3:59:57 PM EST |
| 280.00 | 49.90 | 52.60 | % | 0 | 0 | 0.43 | 1.00 | 0.00 | 0.00 | 5/16/2025 3:59:57 PM EST | |||
| 290.00 | 40.00 | 43.20 | 38.60 | +10.55 | +37.62% | 10 | 3 | 0.35 | 0.98 | 0.00 | -0.01 | 5/16/2025 | 5/16/2025 3:59:57 PM EST |
| 300.00 | 30.80 | 34.10 | 25.63 | 0.00 | 0.00% | 0 | 13 | 0.30 | 0.92 | 0.01 | -0.04 | 5/12/2025 | 5/16/2025 3:59:57 PM EST |
| 310.00 | 21.90 | 24.00 | 19.50 | 0.00 | 0.00% | 0 | 11 | 0.27 | 0.83 | 0.01 | -0.07 | 5/14/2025 | 5/16/2025 3:59:57 PM EST |
| 320.00 | 14.30 | 16.30 | 12.80 | 0.00 | 0.00% | 0 | 20 | 0.22 | 0.70 | 0.02 | -0.10 | 5/12/2025 | 5/16/2025 3:59:57 PM EST |
| 330.00 | 8.00 | 9.70 | 8.85 | +0.95 | +12.03% | 1 | 28 | 0.21 | 0.53 | 0.02 | -0.11 | 5/16/2025 | 5/16/2025 3:59:57 PM EST |
| 340.00 | 3.20 | 5.00 | 4.17 | +0.77 | +22.65% | 40 | 33 | 0.19 | 0.33 | 0.02 | -0.09 | 5/16/2025 | 5/16/2025 3:59:57 PM EST |
| 350.00 | 1.30 | 1.65 | 1.50 | +0.25 | +20.00% | 12 | 73 | 0.18 | 0.16 | 0.01 | -0.06 | 5/16/2025 | 5/16/2025 3:59:57 PM EST |
| 360.00 | 0.20 | 0.85 | 0.40 | 0.00 | 0.00% | 0 | 35 | 0.17 | 0.06 | 0.01 | -0.03 | 4/29/2025 | 5/16/2025 3:59:57 PM EST |
| 370.00 | 0.00 | 1.55 | 4.82 | 0.00 | 0.00% | 0 | 18 | 0.29 | 0.02 | 0.00 | -0.01 | 4/2/2025 | 5/16/2025 3:59:57 PM EST |
| 380.00 | 0.00 | 0.75 | 1.00 | 0.00 | 0.00% | 0 | 47 | 0.29 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 5/16/2025 3:59:57 PM EST |
| 390.00 | 0.00 | 0.75 | 0.85 | 0.00 | 0.00% | 0 | 3 | 0.33 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 5/16/2025 3:59:57 PM EST |
| 400.00 | 0.00 | 0.95 | 1.20 | 0.00 | 0.00% | 0 | 155 | 0.36 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 5/16/2025 3:59:57 PM EST |
| 410.00 | 0.00 | 1.35 | 2.25 | 0.00 | 0.00% | 0 | 1 | 0.48 | 0.00 | 0.00 | 0.00 | 10/18/2024 | 5/16/2025 3:59:57 PM EST |
| 420.00 | 0.00 | 2.15 | 0.90 | 0.00 | 0.00% | 0 | 2 | 0.52 | 0.00 | 0.00 | 0.00 | 4/8/2025 | 5/16/2025 3:59:57 PM EST |
| 430.00 | 0.00 | 2.15 | 3.00 | 0.00 | 0.00% | 0 | 3 | 0.53 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 5/16/2025 3:59:57 PM EST |
| 440.00 | 0.00 | 1.00 | 0.50 | 0.00 | 0.00% | 0 | 33 | 0.53 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 5/16/2025 3:59:57 PM EST |
| 450.00 | 0.00 | 1.75 | 0.33 | 0.00 | 0.00% | 0 | 2 | 0.59 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 5/16/2025 3:59:57 PM EST |
| 460.00 | 0.00 | 2.15 | 0.10 | 0.00 | 0.00% | 0 | 15 | 0.63 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/16/2025 3:59:57 PM EST |
| 470.00 | 0.00 | 0.50 | 0.85 | 0.00 | 0.00% | 0 | 16 | 0.56 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 5/16/2025 3:59:57 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 170.00 | 0.00 | 2.15 | % | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 5/16/2025 3:59:57 PM EST | |||
| 175.00 | 0.00 | 2.15 | % | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 5/16/2025 3:59:57 PM EST | |||
| 180.00 | 0.00 | 2.15 | % | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 5/16/2025 3:59:57 PM EST | |||
| 185.00 | 0.00 | 1.75 | 0.35 | 0.00 | 0.00% | 0 | 1 | 1.08 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 5/16/2025 3:59:57 PM EST |
| 190.00 | 0.00 | 2.15 | % | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 5/16/2025 3:59:57 PM EST | |||
| 195.00 | 0.00 | 2.15 | 0.40 | 0.00 | 0.00% | 0 | 10 | 1.09 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 5/16/2025 3:59:57 PM EST |
| 200.00 | 0.00 | 2.15 | 0.80 | 0.00 | 0.00% | 0 | 2 | 0.95 | 0.00 | 0.00 | 0.00 | 4/8/2025 | 5/16/2025 3:59:57 PM EST |
| 210.00 | 0.00 | 2.15 | % | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 5/16/2025 3:59:57 PM EST | |||
| 220.00 | 0.00 | 0.65 | 1.02 | 0.00 | 0.00% | 0 | 5 | 0.70 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 5/16/2025 3:59:57 PM EST |
| 230.00 | 0.00 | 1.35 | % | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 5/16/2025 3:59:57 PM EST | |||
| 240.00 | 0.00 | 1.35 | 1.95 | 0.00 | 0.00% | 0 | 1 | 0.65 | 0.00 | 0.00 | 0.00 | 10/23/2024 | 5/16/2025 3:59:57 PM EST |
| 250.00 | 0.00 | 0.95 | 1.99 | 0.00 | 0.00% | 0 | 3 | 0.52 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 5/16/2025 3:59:57 PM EST |
| 260.00 | 0.00 | 0.75 | 0.90 | 0.00 | 0.00% | 0 | 12 | 0.46 | 0.00 | 0.00 | 0.00 | 5/6/2025 | 5/16/2025 3:59:57 PM EST |
| 270.00 | 0.00 | 0.75 | 0.45 | -3.35 | -88.16% | 1 | 2 | 0.40 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/16/2025 3:59:57 PM EST |
| 280.00 | 0.00 | 1.60 | 1.56 | 0.00 | 0.00% | 0 | 54 | 0.40 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 5/16/2025 3:59:57 PM EST |
| 290.00 | 0.15 | 1.40 | 0.60 | -0.20 | -25.00% | 1 | 55 | 0.32 | -0.02 | 0.00 | -0.01 | 5/16/2025 | 5/16/2025 3:59:57 PM EST |
| 300.00 | 0.55 | 2.80 | 1.56 | -0.14 | -8.24% | 1 | 26 | 0.26 | -0.08 | 0.01 | -0.04 | 5/16/2025 | 5/16/2025 3:59:57 PM EST |
| 310.00 | 1.20 | 3.80 | 4.14 | 0.00 | 0.00% | 0 | 69 | 0.23 | -0.17 | 0.01 | -0.07 | 5/14/2025 | 5/16/2025 3:59:57 PM EST |
| 320.00 | 3.40 | 6.20 | 4.90 | -3.47 | -41.46% | 1 | 74 | 0.23 | -0.30 | 0.02 | -0.10 | 5/16/2025 | 5/16/2025 3:59:57 PM EST |
| 330.00 | 6.70 | 9.20 | 7.91 | -2.69 | -25.38% | 5 | 12 | 0.20 | -0.47 | 0.02 | -0.11 | 5/16/2025 | 5/16/2025 3:59:57 PM EST |
| 340.00 | 12.00 | 14.60 | 16.70 | 0.00 | 0.00% | 0 | 8 | 0.18 | -0.67 | 0.02 | -0.09 | 2/24/2025 | 5/16/2025 3:59:57 PM EST |
| 350.00 | 19.10 | 21.60 | 28.90 | 0.00 | 0.00% | 0 | 10 | 0.15 | -0.84 | 0.01 | -0.06 | 3/21/2025 | 5/16/2025 3:59:57 PM EST |
| 360.00 | 28.70 | 32.30 | 48.00 | 0.00 | 0.00% | 0 | 4 | 0.18 | -0.94 | 0.01 | -0.03 | 4/4/2025 | 5/16/2025 3:59:57 PM EST |
| 370.00 | 38.50 | 42.30 | 24.30 | 0.00 | 0.00% | 0 | 3 | 0.19 | -0.98 | 0.00 | -0.01 | 1/31/2025 | 5/16/2025 3:59:57 PM EST |
| 380.00 | 48.60 | 51.60 | % | 0 | 0 | 0.39 | -1.00 | 0.00 | 0.00 | 5/16/2025 3:59:57 PM EST | |||
| 390.00 | 58.40 | 62.30 | % | 0 | 0 | 0.45 | -1.00 | 0.00 | 0.00 | 5/16/2025 3:59:57 PM EST | |||
| 400.00 | 68.40 | 72.20 | 85.00 | 0.00 | 0.00% | 0 | 3 | 0.50 | -1.00 | 0.00 | 0.00 | 4/7/2025 | 5/16/2025 3:59:57 PM EST |
| 410.00 | 78.40 | 82.20 | % | 0 | 0 | 0.54 | -1.00 | 0.00 | 0.00 | 5/16/2025 3:59:57 PM EST | |||
| 420.00 | 88.50 | 92.40 | % | 0 | 0 | 0.55 | -1.00 | 0.00 | 0.00 | 5/16/2025 3:59:57 PM EST | |||
| 430.00 | 98.40 | 102.30 | % | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 5/16/2025 3:59:57 PM EST | |||
| 440.00 | 108.20 | 112.30 | % | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 5/16/2025 3:59:57 PM EST | |||
| 450.00 | 118.40 | 122.20 | 134.00 | 0.00 | 0.00% | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 4/17/2025 | 5/16/2025 3:59:57 PM EST |
| 460.00 | 128.40 | 132.20 | % | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 5/16/2025 3:59:57 PM EST | |||
| 470.00 | 138.20 | 142.20 | % | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 5/16/2025 3:59:57 PM EST |