Options Chain for SCHNEIDER NATIONAL INC CL B (SNDR) - $36.37 as of 6/2/2026 10:10:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 22.10 | 25.90 | 24.00 | 19.51 | 0.00 | 0.00% | 1.92 | 0 | 0 | 3.22 | 1.00 | 0.00 | 0.00 | 5/19/2026 | 6/2/2026 10:58:45 AM EST |
| 15.00 | 19.40 | 23.40 | 21.40 | % | 1.43 | 0 | 0 | 2.74 | 1.00 | 0.00 | 0.00 | 6/2/2026 10:58:45 AM EST | |||
| 17.50 | 16.90 | 20.90 | 18.90 | % | 1.08 | 0 | 0 | 2.34 | 1.00 | 0.00 | 0.00 | 6/2/2026 10:58:45 AM EST | |||
| 20.00 | 14.60 | 18.40 | 16.50 | 9.00 | 0.00 | 0.00% | 0.82 | 0 | 14 | 2.00 | 1.00 | 0.00 | 0.00 | 5/12/2026 | 6/2/2026 10:58:45 AM EST |
| 22.50 | 12.70 | 15.90 | 14.30 | % | 0.64 | 0 | 1 | 1.52 | 1.00 | 0.00 | 0.00 | 6/2/2026 10:58:45 AM EST | |||
| 25.00 | 10.00 | 12.70 | 11.35 | 10.15 | 0.00 | 0.00% | 0.45 | 0 | 61 | 1.27 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 6/2/2026 10:58:45 AM EST |
| 30.00 | 5.50 | 7.40 | 6.45 | 5.00 | 0.00 | 0.00% | 0.21 | 0 | 77 | 0.74 | 0.91 | 0.03 | -0.01 | 5/26/2026 | 6/2/2026 10:58:45 AM EST |
| 35.00 | 2.55 | 3.10 | 2.83 | 2.70 | +0.25 | +10.21% | 0.08 | 60 | 844 | 0.39 | 0.64 | 0.08 | -0.02 | 6/2/2026 | 6/2/2026 10:58:45 AM EST |
| 40.00 | 0.20 | 1.15 | 0.68 | 0.50 | 0.00 | 0.00% | 0.02 | 0 | 22 | 0.36 | 0.27 | 0.06 | -0.02 | 6/1/2026 | 6/2/2026 10:58:45 AM EST |
| 45.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.62 | 0.08 | 0.03 | -0.01 | 6/2/2026 10:58:45 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 2.33 | 0.00 | 0.00 | 0.00 | 6/2/2026 10:58:45 AM EST | |||
| 15.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.97 | 0.00 | 0.00 | 0.00 | 6/2/2026 10:58:45 AM EST | |||
| 17.50 | 0.00 | 0.15 | 0.08 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 149 | 1.16 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 6/2/2026 10:58:45 AM EST |
| 20.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.97 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 6/2/2026 10:58:45 AM EST |
| 22.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 1 | 1.19 | 0.00 | 0.00 | 0.00 | 6/2/2026 10:58:45 AM EST | |||
| 25.00 | 0.00 | 0.75 | 0.38 | 0.75 | 0.00 | 0.00% | 0.02 | 0 | 6 | 0.99 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 6/2/2026 10:58:45 AM EST |
| 30.00 | 0.00 | 0.75 | 0.38 | 1.20 | 0.00 | 0.00% | 0.01 | 0 | 510 | 0.62 | -0.09 | 0.03 | -0.01 | 5/15/2026 | 6/2/2026 10:58:45 AM EST |
| 35.00 | 1.20 | 1.65 | 1.43 | 1.50 | 0.00 | 0.00% | 0.04 | 0 | 6 | 0.42 | -0.36 | 0.08 | -0.02 | 6/1/2026 | 6/2/2026 10:58:45 AM EST |
| 40.00 | 3.80 | 5.20 | 4.50 | % | 0.11 | 0 | 0 | 0.39 | -0.73 | 0.06 | -0.02 | 6/2/2026 10:58:45 AM EST | |||
| 45.00 | 8.10 | 9.80 | 8.95 | % | 0.20 | 0 | 0 | 0.71 | -0.92 | 0.03 | -0.01 | 6/2/2026 10:58:45 AM EST |