Options Chain for SCHNEIDER NATIONAL INC CL B (SNDR) - $33.40 as of 5/26/2026 5:09:13 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 17.60 | 21.70 | 19.65 | 19.50 | % | 1.31 | 10 | 0 | 3.73 | 1.00 | 0.00 | 0.00 | 5/26/2026 | 5/26/2026 2:58:52 PM EST | |
| 17.50 | 15.10 | 19.00 | 17.05 | % | 0.97 | 0 | 0 | 3.04 | 1.00 | 0.00 | 0.00 | 5/26/2026 2:58:52 PM EST | |||
| 20.00 | 12.60 | 16.80 | 14.70 | % | 0.73 | 0 | 0 | 2.75 | 1.00 | 0.00 | 0.00 | 5/26/2026 2:58:52 PM EST | |||
| 22.50 | 10.20 | 14.20 | 12.20 | % | 0.54 | 0 | 0 | 2.06 | 1.00 | 0.00 | 0.00 | 5/26/2026 2:58:52 PM EST | |||
| 25.00 | 8.10 | 10.10 | 9.10 | % | 0.36 | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 5/26/2026 2:58:52 PM EST | |||
| 30.00 | 3.40 | 6.50 | 4.95 | % | 0.17 | 0 | 0 | 1.14 | 0.91 | 0.04 | -0.01 | 5/26/2026 2:58:52 PM EST | |||
| 35.00 | 1.25 | 1.40 | 1.33 | 1.32 | +0.62 | +88.58% | 0.04 | 148 | 826 | 0.42 | 0.49 | 0.11 | -0.03 | 5/26/2026 | 5/26/2026 2:58:52 PM EST |
| 40.00 | 0.25 | 0.30 | 0.28 | 0.27 | +0.22 | +440.00% | 0.01 | 7,346 | 9 | 0.48 | 0.13 | 0.05 | -0.02 | 5/26/2026 | 5/26/2026 2:58:52 PM EST |
| 45.00 | 0.00 | 1.05 | 0.53 | % | 0.01 | 0 | 0 | 1.11 | 0.01 | 0.01 | 0.00 | 5/26/2026 2:58:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 2.06 | 0.00 | 0.00 | 0.00 | 5/26/2026 2:58:52 PM EST | |||
| 17.50 | 0.00 | 0.95 | 0.48 | % | 0.03 | 0 | 0 | 2.43 | 0.00 | 0.00 | 0.00 | 5/26/2026 2:58:52 PM EST | |||
| 20.00 | 0.00 | 2.15 | 1.08 | % | 0.05 | 0 | 0 | 2.77 | 0.00 | 0.00 | 0.00 | 5/26/2026 2:58:52 PM EST | |||
| 22.50 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 1.70 | 0.00 | 0.00 | 0.00 | 5/26/2026 2:58:52 PM EST | |||
| 25.00 | 0.00 | 2.15 | 1.08 | 0.38 | 0.00 | 0.00% | 0.04 | 0 | 1 | 1.96 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 5/26/2026 2:58:52 PM EST |
| 30.00 | 0.00 | 2.30 | 1.15 | 0.45 | 0.00 | 0.00% | 0.04 | 0 | 6 | 1.32 | -0.09 | 0.04 | -0.01 | 5/15/2026 | 5/26/2026 2:58:52 PM EST |
| 35.00 | 0.60 | 2.55 | 1.58 | 2.50 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.41 | -0.51 | 0.11 | -0.03 | 5/22/2026 | 5/26/2026 2:58:52 PM EST |
| 40.00 | 4.60 | 7.10 | 5.85 | % | 0.15 | 0 | 0 | 1.06 | -0.87 | 0.05 | -0.02 | 5/26/2026 2:58:52 PM EST | |||
| 45.00 | 9.50 | 12.10 | 10.80 | % | 0.24 | 0 | 0 | 1.41 | -0.99 | 0.01 | 0.00 | 5/26/2026 2:58:52 PM EST |