Options Chain for SCHNEIDER NATIONAL INC CL B (SNDR) - $24.42 as of 9/3/2025 9:17:24 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 11.10 | 13.80 | 12.45 | % | 1.00 | 0 | 0 | 2.53 | 1.00 | 0.00 | 0.00 | 9/3/2025 3:59:47 PM EST | |||
| 15.00 | 8.60 | 11.30 | 9.95 | % | 0.66 | 0 | 0 | 2.00 | 1.00 | 0.00 | 0.00 | 9/3/2025 3:59:47 PM EST | |||
| 17.50 | 6.20 | 8.80 | 7.50 | % | 0.43 | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 9/3/2025 3:59:47 PM EST | |||
| 20.00 | 3.80 | 6.30 | 5.05 | % | 0.25 | 0 | 0 | 1.16 | 0.99 | 0.01 | -0.01 | 9/3/2025 3:59:47 PM EST | |||
| 22.50 | 1.60 | 4.30 | 2.95 | 4.51 | 0.00 | 0.00% | 0.13 | 0 | 7 | 0.97 | 0.86 | 0.10 | -0.01 | 7/10/2025 | 9/3/2025 3:59:47 PM EST |
| 25.00 | 0.65 | 0.90 | 0.78 | 0.93 | 0.00 | 0.00% | 0.03 | 0 | 73 | 0.26 | 0.47 | 0.18 | -0.01 | 8/29/2025 | 9/3/2025 3:59:47 PM EST |
| 30.00 | 0.00 | 0.15 | 0.08 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 4,927 | 0.41 | 0.02 | 0.02 | 0.00 | 8/29/2025 | 9/3/2025 3:59:47 PM EST |
| 35.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 9/3/2025 3:59:47 PM EST | |||
| 40.00 | 0.00 | 1.00 | 0.50 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.30 | 0.00 | 0.00 | 0.00 | 4/28/2025 | 9/3/2025 3:59:47 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 0.00 | 0.95 | 0.48 | % | 0.04 | 0 | 0 | 1.96 | 0.00 | 0.00 | 0.00 | 9/3/2025 3:59:47 PM EST | |||
| 15.00 | 0.00 | 0.95 | 0.48 | % | 0.03 | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 9/3/2025 3:59:47 PM EST | |||
| 17.50 | 0.00 | 0.20 | 0.10 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 80 | 0.77 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 9/3/2025 3:59:47 PM EST |
| 20.00 | 0.00 | 1.20 | 0.60 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 3 | 0.98 | -0.01 | 0.01 | -0.01 | 6/25/2025 | 9/3/2025 3:59:47 PM EST |
| 22.50 | 0.00 | 1.70 | 0.85 | 0.40 | 0.00 | 0.00% | 0.04 | 0 | 8 | 0.82 | -0.14 | 0.10 | -0.01 | 8/19/2025 | 9/3/2025 3:59:47 PM EST |
| 25.00 | 0.70 | 1.50 | 1.10 | 4.50 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.27 | -0.53 | 0.18 | -0.01 | 4/14/2025 | 9/3/2025 3:59:47 PM EST |
| 30.00 | 5.00 | 7.00 | 6.00 | % | 0.20 | 0 | 0 | 1.02 | -0.98 | 0.02 | 0.00 | 9/3/2025 3:59:47 PM EST | |||
| 35.00 | 9.90 | 12.70 | 11.30 | % | 0.32 | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 9/3/2025 3:59:47 PM EST | |||
| 40.00 | 15.00 | 16.80 | 15.90 | % | 0.40 | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 9/3/2025 3:59:47 PM EST |