Options Chain for SCHNEIDER NATIONAL INC CL B (SNDR) - $23.25 as of 5/27/2025 3:36:42 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 10.40 | 13.40 | % | 0 | 0 | 2.53 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:58:58 PM EST | |||
| 15.00 | 8.00 | 10.90 | % | 0 | 0 | 2.01 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:58:58 PM EST | |||
| 17.50 | 5.70 | 8.50 | % | 0 | 0 | 1.61 | 0.97 | 0.02 | 0.00 | 5/27/2025 1:58:58 PM EST | |||
| 20.00 | 3.30 | 6.10 | % | 0 | 0 | 1.25 | 0.87 | 0.06 | -0.01 | 5/27/2025 1:58:58 PM EST | |||
| 22.50 | 0.00 | 3.00 | % | 0 | 0 | 0.78 | 0.67 | 0.12 | -0.01 | 5/27/2025 1:58:58 PM EST | |||
| 25.00 | 0.60 | 0.80 | 1.06 | 0.00 | 0.00% | 0 | 2,082 | 0.34 | 0.36 | 0.12 | -0.01 | 5/16/2025 | 5/27/2025 1:58:58 PM EST |
| 30.00 | 0.00 | 0.20 | 0.20 | 0.00 | 0.00% | 0 | 68 | 0.47 | 0.05 | 0.03 | 0.00 | 5/12/2025 | 5/27/2025 1:58:58 PM EST |
| 35.00 | 0.00 | 0.10 | 0.24 | 0.00 | 0.00% | 0 | 31 | 0.59 | 0.00 | 0.00 | 0.00 | 3/12/2025 | 5/27/2025 1:58:58 PM EST |
| 40.00 | 0.00 | 0.75 | % | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:58 PM EST | |||
| 45.00 | 0.00 | 0.75 | % | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:58 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 | 1.60 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:58 PM EST | |||
| 15.00 | 0.00 | 1.15 | % | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:58 PM EST | |||
| 17.50 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 165 | 0.51 | -0.03 | 0.02 | 0.00 | 5/23/2025 | 5/27/2025 1:58:58 PM EST |
| 20.00 | 0.10 | 0.20 | 0.20 | 0.00 | 0.00% | 0 | 169 | 0.35 | -0.13 | 0.06 | -0.01 | 5/21/2025 | 5/27/2025 1:58:58 PM EST |
| 22.50 | 0.00 | 2.20 | 5.40 | 0.00 | 0.00% | 0 | 42 | 0.88 | -0.33 | 0.12 | -0.01 | 4/9/2025 | 5/27/2025 1:58:58 PM EST |
| 25.00 | 1.95 | 2.15 | 1.80 | 0.00 | 0.00% | 0 | 191 | 0.34 | -0.64 | 0.12 | -0.01 | 5/15/2025 | 5/27/2025 1:58:58 PM EST |
| 30.00 | 6.10 | 7.50 | 6.40 | 0.00 | 0.00% | 0 | 0 | 0.86 | -0.95 | 0.03 | 0.00 | 4/2/2025 | 5/27/2025 1:58:58 PM EST |
| 35.00 | 10.80 | 12.60 | % | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:58:58 PM EST | |||
| 40.00 | 15.70 | 17.80 | % | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:58:58 PM EST | |||
| 45.00 | 20.90 | 23.10 | % | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:58:58 PM EST |