Options Chain for SCHNEIDER NATIONAL INC CL B (SNDR) - $21.61 as of 10/8/2025 6:13:09 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 | 9.90 | 12.80 | 11.35 | 9.59 | 0.00 | 0.00% | 0.91 | 0 | 13 | 2.50 | 1.00 | 0.00 | 0.00 | 10/3/2025 | 10/8/2025 3:59:44 PM EST |
| 15.00 | 7.40 | 10.20 | 8.80 | 7.20 | 0.00 | 0.00% | 0.59 | 0 | 1 | 1.90 | 1.00 | 0.00 | 0.00 | 10/6/2025 | 10/8/2025 3:59:44 PM EST |
| 17.50 | 5.30 | 6.20 | 5.75 | % | 0.33 | 0 | 0 | 0.65 | 0.98 | 0.01 | -0.01 | 10/8/2025 3:59:44 PM EST | |||
| 20.00 | 2.70 | 3.70 | 3.20 | 3.65 | +1.25 | +52.09% | 0.16 | 2 | 2 | 0.38 | 0.88 | 0.06 | -0.01 | 10/8/2025 | 10/8/2025 3:59:44 PM EST |
| 22.50 | 1.50 | 1.80 | 1.65 | 1.90 | +1.12 | +143.59% | 0.07 | 8 | 23 | 0.32 | 0.66 | 0.11 | -0.02 | 10/8/2025 | 10/8/2025 3:59:44 PM EST |
| 25.00 | 0.00 | 0.80 | 0.40 | 0.35 | 0.00 | 0.00% | 0.02 | 0 | 4 | 0.41 | 0.36 | 0.12 | -0.02 | 10/6/2025 | 10/8/2025 3:59:44 PM EST |
| 30.00 | 0.00 | 1.00 | 0.50 | % | 0.02 | 0 | 0 | 0.89 | 0.04 | 0.03 | 0.00 | 10/8/2025 3:59:44 PM EST | |||
| 35.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:44 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 | 1.00 | 0.50 | % | 0.04 | 0 | 0 | 1.93 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:44 PM EST | |||
| 15.00 | 0.00 | 1.00 | 0.50 | % | 0.03 | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:44 PM EST | |||
| 17.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.00 | -0.02 | 0.01 | -0.01 | 10/8/2025 3:59:44 PM EST | |||
| 20.00 | 0.00 | 0.35 | 0.18 | 0.22 | -0.19 | -46.35% | 0.01 | 1 | 4 | 0.51 | -0.12 | 0.06 | -0.01 | 10/8/2025 | 10/8/2025 3:59:44 PM EST |
| 22.50 | 0.60 | 1.00 | 0.80 | % | 0.04 | 0 | 0 | 0.39 | -0.34 | 0.11 | -0.02 | 10/8/2025 3:59:44 PM EST | |||
| 25.00 | 1.85 | 2.80 | 2.33 | % | 0.09 | 0 | 0 | 0.42 | -0.64 | 0.12 | -0.02 | 10/8/2025 3:59:44 PM EST | |||
| 30.00 | 6.10 | 8.30 | 7.20 | % | 0.24 | 0 | 0 | 1.21 | -0.96 | 0.03 | 0.00 | 10/8/2025 3:59:44 PM EST | |||
| 35.00 | 11.00 | 13.70 | 12.35 | % | 0.35 | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:44 PM EST |