Options Chain for SNAP ON INC COM (SNA) - $338.61 as of 10/30/2025 9:43:11 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 200.00 | 138.10 | 141.20 | 139.65 | % | 0.70 | 0 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 10/30/2025 4:00:08 PM EST | |||
| 210.00 | 127.60 | 131.20 | 129.40 | 144.60 | 0.00 | 0.00% | 0.62 | 0 | 1 | 1.40 | 1.00 | 0.00 | 0.00 | 10/16/2025 | 10/30/2025 4:00:08 PM EST |
| 220.00 | 117.70 | 121.30 | 119.50 | % | 0.54 | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 10/30/2025 4:00:08 PM EST | |||
| 230.00 | 107.80 | 111.30 | 109.55 | % | 0.48 | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 10/30/2025 4:00:08 PM EST | |||
| 240.00 | 98.20 | 101.30 | 99.75 | % | 0.42 | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 10/30/2025 4:00:08 PM EST | |||
| 250.00 | 88.20 | 91.30 | 89.75 | % | 0.36 | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 10/30/2025 4:00:08 PM EST | |||
| 260.00 | 78.20 | 81.40 | 79.80 | % | 0.31 | 0 | 0 | 0.89 | 1.00 | 0.00 | 0.00 | 10/30/2025 4:00:08 PM EST | |||
| 270.00 | 68.10 | 71.40 | 69.75 | % | 0.26 | 0 | 0 | 0.79 | 1.00 | 0.00 | 0.00 | 10/30/2025 4:00:08 PM EST | |||
| 280.00 | 58.40 | 61.50 | 59.95 | 59.77 | 0.00 | 0.00% | 0.21 | 0 | 1 | 0.70 | 1.00 | 0.00 | 0.00 | 10/15/2025 | 10/30/2025 4:00:08 PM EST |
| 290.00 | 48.40 | 51.50 | 49.95 | 49.00 | 0.00 | 0.00% | 0.17 | 0 | 10 | 0.61 | 1.00 | 0.00 | 0.00 | 10/17/2025 | 10/30/2025 4:00:08 PM EST |
| 300.00 | 38.60 | 41.50 | 40.05 | 46.00 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.43 | 0.95 | 0.00 | -0.08 | 10/16/2025 | 10/30/2025 4:00:08 PM EST |
| 310.00 | 28.70 | 31.50 | 30.10 | 38.40 | 0.00 | 0.00% | 0.10 | 0 | 2 | 0.31 | 0.93 | 0.01 | -0.04 | 10/16/2025 | 10/30/2025 4:00:08 PM EST |
| 320.00 | 19.80 | 22.50 | 21.15 | 20.30 | +0.20 | +1.00% | 0.07 | 1 | 5 | 0.23 | 0.82 | 0.01 | -0.15 | 10/30/2025 | 10/30/2025 4:00:08 PM EST |
| 330.00 | 11.20 | 14.30 | 12.75 | 19.40 | 0.00 | 0.00% | 0.04 | 0 | 28 | 0.22 | 0.69 | 0.02 | -0.17 | 10/16/2025 | 10/30/2025 4:00:08 PM EST |
| 340.00 | 5.20 | 8.00 | 6.60 | 6.10 | 0.00 | 0.00% | 0.02 | 0 | 79 | 0.22 | 0.48 | 0.02 | -0.16 | 10/29/2025 | 10/30/2025 4:00:08 PM EST |
| 350.00 | 1.75 | 3.40 | 2.58 | 3.40 | +1.40 | +70.00% | 0.01 | 4 | 138 | 0.20 | 0.26 | 0.02 | -0.12 | 10/30/2025 | 10/30/2025 4:00:08 PM EST |
| 360.00 | 0.00 | 2.70 | 1.35 | 1.65 | 0.00 | 0.00% | 0.00 | 0 | 399 | 0.29 | 0.10 | 0.01 | -0.07 | 10/28/2025 | 10/30/2025 4:00:08 PM EST |
| 370.00 | 0.00 | 2.30 | 1.15 | 1.03 | 0.00 | 0.00% | 0.00 | 0 | 39 | 0.35 | 0.03 | 0.00 | -0.03 | 10/24/2025 | 10/30/2025 4:00:08 PM EST |
| 380.00 | 0.00 | 0.45 | 0.23 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.28 | 0.01 | 0.00 | -0.01 | 10/29/2025 | 10/30/2025 4:00:08 PM EST |
| 390.00 | 0.00 | 1.85 | 0.93 | % | 0.00 | 0 | 0 | 0.45 | 0.00 | 0.00 | 0.00 | 10/30/2025 4:00:08 PM EST | |||
| 400.00 | 0.00 | 0.30 | 0.15 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.35 | 0.00 | 0.00 | 0.00 | 10/24/2025 | 10/30/2025 4:00:08 PM EST |
| 410.00 | 0.00 | 1.65 | 0.83 | % | 0.00 | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 10/30/2025 4:00:08 PM EST | |||
| 420.00 | 0.00 | 1.60 | 0.80 | % | 0.00 | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 10/30/2025 4:00:08 PM EST | |||
| 430.00 | 0.00 | 2.05 | 1.03 | % | 0.00 | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 10/30/2025 4:00:08 PM EST | |||
| 440.00 | 0.00 | 1.60 | 0.80 | % | 0.00 | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 10/30/2025 4:00:08 PM EST | |||
| 450.00 | 0.00 | 1.85 | 0.93 | % | 0.00 | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 10/30/2025 4:00:08 PM EST | |||
| 460.00 | 0.00 | 1.60 | 0.80 | % | 0.00 | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 10/30/2025 4:00:08 PM EST | |||
| 470.00 | 0.00 | 2.05 | 1.03 | % | 0.00 | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 10/30/2025 4:00:08 PM EST | |||
| 480.00 | 0.00 | 1.60 | 0.80 | % | 0.00 | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 10/30/2025 4:00:08 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 200.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 10/30/2025 4:00:08 PM EST | |||
| 210.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 10/30/2025 4:00:08 PM EST | |||
| 220.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 10/30/2025 4:00:08 PM EST | |||
| 230.00 | 0.00 | 0.80 | 0.40 | % | 0.00 | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 10/30/2025 4:00:08 PM EST | |||
| 240.00 | 0.00 | 0.90 | 0.45 | % | 0.00 | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 10/30/2025 4:00:08 PM EST | |||
| 250.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 10/30/2025 4:00:08 PM EST | |||
| 260.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 10/30/2025 4:00:08 PM EST | |||
| 270.00 | 0.00 | 2.25 | 1.13 | % | 0.00 | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 10/30/2025 4:00:08 PM EST | |||
| 280.00 | 0.00 | 0.95 | 0.48 | 1.60 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.49 | 0.00 | 0.00 | 0.00 | 10/14/2025 | 10/30/2025 4:00:08 PM EST |
| 290.00 | 0.00 | 1.20 | 0.60 | 0.42 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.44 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/30/2025 4:00:08 PM EST |
| 300.00 | 0.20 | 1.35 | 0.78 | 0.61 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.33 | -0.05 | 0.00 | -0.08 | 10/28/2025 | 10/30/2025 4:00:08 PM EST |
| 310.00 | 0.00 | 2.10 | 1.05 | 0.95 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.34 | -0.07 | 0.01 | -0.04 | 10/28/2025 | 10/30/2025 4:00:08 PM EST |
| 320.00 | 0.35 | 3.60 | 1.98 | 2.05 | 0.00 | 0.00% | 0.01 | 0 | 27 | 0.24 | -0.18 | 0.01 | -0.15 | 10/29/2025 | 10/30/2025 4:00:08 PM EST |
| 330.00 | 2.05 | 4.80 | 3.43 | 5.00 | +0.40 | +8.70% | 0.01 | 2 | 39 | 0.22 | -0.31 | 0.02 | -0.17 | 10/30/2025 | 10/30/2025 4:00:08 PM EST |
| 340.00 | 6.20 | 8.60 | 7.40 | 6.90 | 0.00 | 0.00% | 0.02 | 0 | 18 | 0.21 | -0.52 | 0.02 | -0.16 | 10/29/2025 | 10/30/2025 4:00:08 PM EST |
| 350.00 | 12.60 | 15.90 | 14.25 | 9.70 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.20 | -0.74 | 0.02 | -0.12 | 10/21/2025 | 10/30/2025 4:00:08 PM EST |
| 360.00 | 21.30 | 24.60 | 22.95 | % | 0.06 | 0 | 0 | 0.26 | -0.90 | 0.01 | -0.07 | 10/30/2025 4:00:08 PM EST | |||
| 370.00 | 30.90 | 34.00 | 32.45 | % | 0.09 | 0 | 0 | 0.30 | -0.97 | 0.00 | -0.03 | 10/30/2025 4:00:08 PM EST | |||
| 380.00 | 40.70 | 43.90 | 42.30 | % | 0.11 | 0 | 0 | 0.36 | -0.99 | 0.00 | -0.01 | 10/30/2025 4:00:08 PM EST | |||
| 390.00 | 50.70 | 53.50 | 52.10 | % | 0.13 | 0 | 0 | 0.42 | -1.00 | 0.00 | 0.00 | 10/30/2025 4:00:08 PM EST | |||
| 400.00 | 60.70 | 63.50 | 62.10 | % | 0.16 | 0 | 0 | 0.46 | -1.00 | 0.00 | 0.00 | 10/30/2025 4:00:08 PM EST | |||
| 410.00 | 70.60 | 73.00 | 71.80 | 71.70 | 0.00 | 0.00% | 0.18 | 0 | 4 | 0.51 | -1.00 | 0.00 | 0.00 | 10/29/2025 | 10/30/2025 4:00:08 PM EST |
| 420.00 | 80.60 | 83.40 | 82.00 | % | 0.20 | 0 | 0 | 0.55 | -1.00 | 0.00 | 0.00 | 10/30/2025 4:00:08 PM EST | |||
| 430.00 | 90.60 | 93.70 | 92.15 | % | 0.21 | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 10/30/2025 4:00:08 PM EST | |||
| 440.00 | 100.60 | 103.10 | 101.85 | % | 0.23 | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 10/30/2025 4:00:08 PM EST | |||
| 450.00 | 110.50 | 113.40 | 111.95 | % | 0.25 | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 10/30/2025 4:00:08 PM EST | |||
| 460.00 | 120.50 | 123.50 | 122.00 | % | 0.27 | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 10/30/2025 4:00:08 PM EST | |||
| 470.00 | 131.00 | 133.00 | 132.00 | % | 0.28 | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 10/30/2025 4:00:08 PM EST | |||
| 480.00 | 140.50 | 143.60 | 142.05 | % | 0.30 | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 10/30/2025 4:00:08 PM EST |