Options Chain for SCHNEIDER NATIONAL INC CL B (SNDR) - $35.80 as of 7/3/2026 7:30:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 14.50 | 18.10 | 16.30 | % | 0.82 | 0 | 0 | 1.89 | 1.00 | 0.00 | 0.00 | 7/2/2026 4:00:03 PM EST | |||
| 22.50 | 12.00 | 15.40 | 13.70 | % | 0.61 | 0 | 0 | 1.56 | 1.00 | 0.00 | -0.01 | 7/2/2026 4:00:03 PM EST | |||
| 25.00 | 9.50 | 12.80 | 11.15 | % | 0.45 | 0 | 0 | 1.27 | 0.99 | 0.01 | -0.01 | 7/2/2026 4:00:03 PM EST | |||
| 30.00 | 5.00 | 7.60 | 6.30 | % | 0.21 | 0 | 0 | 0.77 | 0.91 | 0.03 | -0.02 | 7/2/2026 4:00:03 PM EST | |||
| 35.00 | 1.80 | 4.20 | 3.00 | 2.86 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.33 | 0.67 | 0.06 | -0.03 | 6/25/2026 | 7/2/2026 4:00:03 PM EST |
| 40.00 | 0.05 | 1.70 | 0.88 | 1.12 | 0.00 | 0.00% | 0.02 | 0 | 15 | 0.31 | 0.37 | 0.06 | -0.03 | 7/1/2026 | 7/2/2026 4:00:03 PM EST |
| 45.00 | 0.00 | 1.65 | 0.83 | % | 0.02 | 0 | 0 | 0.81 | 0.15 | 0.03 | -0.01 | 7/2/2026 4:00:03 PM EST | |||
| 50.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.12 | 0.05 | 0.01 | -0.01 | 7/2/2026 4:00:03 PM EST | |||
| 55.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.28 | 0.01 | 0.00 | 0.00 | 7/2/2026 4:00:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 2.15 | 1.08 | % | 0.05 | 0 | 0 | 1.96 | 0.00 | 0.00 | 0.00 | 7/2/2026 4:00:03 PM EST | |||
| 22.50 | 0.00 | 2.15 | 1.08 | % | 0.05 | 0 | 0 | 1.67 | 0.00 | 0.00 | -0.01 | 7/2/2026 4:00:03 PM EST | |||
| 25.00 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 0.85 | -0.01 | 0.01 | -0.01 | 7/2/2026 4:00:03 PM EST | |||
| 30.00 | 0.00 | 2.30 | 1.15 | % | 0.04 | 0 | 0 | 0.99 | -0.09 | 0.03 | -0.02 | 7/2/2026 4:00:03 PM EST | |||
| 35.00 | 0.60 | 3.50 | 2.05 | % | 0.06 | 0 | 0 | 0.56 | -0.33 | 0.06 | -0.03 | 7/2/2026 4:00:03 PM EST | |||
| 40.00 | 3.50 | 5.40 | 4.45 | % | 0.11 | 0 | 0 | 0.56 | -0.63 | 0.06 | -0.03 | 7/2/2026 4:00:03 PM EST | |||
| 45.00 | 7.30 | 10.90 | 9.10 | % | 0.20 | 0 | 0 | 0.92 | -0.85 | 0.03 | -0.01 | 7/2/2026 4:00:03 PM EST | |||
| 50.00 | 12.30 | 15.90 | 14.10 | % | 0.28 | 0 | 0 | 1.13 | -0.95 | 0.01 | -0.01 | 7/2/2026 4:00:03 PM EST | |||
| 55.00 | 17.30 | 20.60 | 18.95 | % | 0.34 | 0 | 0 | 1.23 | -0.99 | 0.00 | 0.00 | 7/2/2026 4:00:03 PM EST |