Options Chain for SCHNEIDER NATIONAL INC CL B (SNDR) - $29.17 as of 5/14/2026 9:20:33 AM 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
15.00 15.40 19.20 17.30 % 1.15 0 0 3.34 1.00 0.00 0.00 5/14/2026 11:58:41 AM EST
17.50 12.90 16.80 14.85 % 0.85 0 0 2.81 1.00 0.00 0.00 5/14/2026 11:58:41 AM EST
20.00 10.40 14.30 12.35 % 0.62 0 0 2.04 1.00 0.00 0.00 5/14/2026 11:58:41 AM EST
22.50 7.90 11.30 9.60 % 0.43 0 0 1.33 1.00 0.00 0.00 5/14/2026 11:58:41 AM EST
25.00 5.50 9.00 7.25 % 0.29 0 0 1.04 1.00 0.00 0.00 5/14/2026 11:58:41 AM EST
30.00 1.45 3.20 2.33 % 0.08 0 0 0.76 0.69 0.18 -0.01 5/14/2026 11:58:41 AM EST
35.00 0.50 0.65 0.58 0.56 % 0.02 2,560 0 0.42 0.15 0.06 -0.01 5/14/2026 5/14/2026 11:58:41 AM EST
40.00 0.00 0.35 0.18 % 0.00 0 0 0.92 0.01 0.01 0.00 5/14/2026 11:58:41 AM 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
15.00 0.00 1.00 0.50 % 0.03 0 0 2.07 0.00 0.00 0.00 5/14/2026 11:58:41 AM EST
17.50 0.00 1.00 0.50 % 0.03 0 0 1.73 0.00 0.00 0.00 5/14/2026 11:58:41 AM EST
20.00 0.00 1.00 0.50 % 0.03 0 0 1.29 0.00 0.00 0.00 5/14/2026 11:58:41 AM EST
22.50 0.00 1.80 0.90 % 0.04 0 0 1.03 0.00 0.00 0.00 5/14/2026 11:58:41 AM EST
25.00 0.00 1.20 0.60 % 0.02 0 0 0.82 0.00 0.00 0.00 5/14/2026 11:58:41 AM EST
30.00 0.05 2.60 1.33 1.20 0.00 0.00% 0.04 0 5 0.40 -0.30 0.18 -0.01 5/4/2026 5/14/2026 11:58:41 AM EST
35.00 2.60 5.20 3.90 % 0.11 0 0 0.57 -0.85 0.06 -0.01 5/14/2026 11:58:41 AM EST
40.00 7.20 9.70 8.45 % 0.21 0 0 0.89 -0.99 0.01 0.00 5/14/2026 11:58:41 AM EST