Options Chain for SCHNEIDER NATIONAL INC CL B (SNDR) - $22.99 as of 5/12/2025 9:10:35 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 9.80 | 12.90 | % | 0 | 0 | 2.95 | 1.00 | 0.00 | 0.00 | 5/9/2025 3:59:48 PM EST | |||
| 15.00 | 7.40 | 10.40 | % | 0 | 0 | 2.33 | 1.00 | 0.00 | 0.00 | 5/9/2025 3:59:48 PM EST | |||
| 17.50 | 5.10 | 7.80 | % | 0 | 0 | 1.77 | 1.00 | 0.00 | 0.00 | 5/9/2025 3:59:48 PM EST | |||
| 20.00 | 2.70 | 5.00 | % | 0 | 0 | 1.21 | 0.89 | 0.09 | 0.00 | 5/9/2025 3:59:48 PM EST | |||
| 22.50 | 1.15 | 1.50 | 1.50 | 0.00 | 0.00% | 0 | 46 | 0.37 | 0.57 | 0.14 | -0.01 | 5/8/2025 | 5/9/2025 3:59:48 PM EST |
| 25.00 | 0.20 | 0.40 | 0.35 | 0.00 | 0.00% | 0 | 1,003 | 0.32 | 0.24 | 0.11 | -0.01 | 5/7/2025 | 5/9/2025 3:59:48 PM EST |
| 30.00 | 0.05 | 0.25 | % | 0 | 0 | 0.53 | 0.01 | 0.01 | 0.00 | 5/9/2025 3:59:48 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 0.00 | 0.75 | % | 0 | 0 | 1.71 | 0.00 | 0.00 | 0.00 | 5/9/2025 3:59:48 PM EST | |||
| 15.00 | 0.00 | 3.00 | % | 0 | 0 | 2.50 | 0.00 | 0.00 | 0.00 | 5/9/2025 3:59:48 PM EST | |||
| 17.50 | 0.00 | 1.50 | % | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 5/9/2025 3:59:48 PM EST | |||
| 20.00 | 0.00 | 1.25 | 0.20 | 0.00 | 0.00% | 0 | 4 | 0.82 | -0.11 | 0.09 | 0.00 | 5/5/2025 | 5/9/2025 3:59:48 PM EST |
| 22.50 | 0.70 | 1.30 | 1.40 | 0.00 | 0.00% | 0 | 1 | 0.37 | -0.43 | 0.14 | -0.01 | 5/2/2025 | 5/9/2025 3:59:48 PM EST |
| 25.00 | 1.75 | 4.60 | % | 0 | 0 | 1.05 | -0.76 | 0.11 | -0.01 | 5/9/2025 3:59:48 PM EST | |||
| 30.00 | 6.40 | 8.00 | % | 0 | 0 | 0.89 | -0.99 | 0.01 | 0.00 | 5/9/2025 3:59:48 PM EST |