Options Chain for SCHNEIDER NATIONAL INC CL B (SNDR) - $22.73 as of 5/5/2025 9:13:53 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 8.80 | 12.80 | % | 0 | 0 | 3.97 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:44 PM EST | |||
| 15.00 | 6.20 | 10.30 | % | 0 | 0 | 3.28 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:44 PM EST | |||
| 17.50 | 3.60 | 7.70 | % | 0 | 0 | 2.37 | 0.98 | 0.01 | -0.01 | 5/5/2025 3:59:44 PM EST | |||
| 20.00 | 1.55 | 5.30 | % | 0 | 0 | 2.31 | 0.86 | 0.07 | -0.03 | 5/5/2025 3:59:44 PM EST | |||
| 22.50 | 0.00 | 3.30 | 0.94 | 0.00 | 0.00% | 0 | 15 | 2.13 | 0.56 | 0.14 | -0.05 | 4/28/2025 | 5/5/2025 3:59:44 PM EST |
| 25.00 | 0.00 | 0.80 | 0.35 | 0.00 | 0.00% | 0 | 4 | 1.01 | 0.25 | 0.11 | -0.04 | 3/31/2025 | 5/5/2025 3:59:44 PM EST |
| 30.00 | 0.00 | 0.35 | % | 0 | 0 | 1.33 | 0.02 | 0.01 | -0.01 | 5/5/2025 3:59:44 PM EST | |||
| 35.00 | 0.00 | 0.75 | % | 0 | 0 | 2.24 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:44 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 | 3.36 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:44 PM EST | |||
| 15.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 20 | 2.56 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 5/5/2025 3:59:44 PM EST |
| 17.50 | 0.00 | 0.75 | 0.18 | 0.00 | 0.00% | 0 | 148 | 1.87 | -0.02 | 0.01 | -0.01 | 4/22/2025 | 5/5/2025 3:59:44 PM EST |
| 20.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 101 | 117 | 0.50 | -0.14 | 0.07 | -0.03 | 5/5/2025 | 5/5/2025 3:59:44 PM EST |
| 22.50 | 0.00 | 1.50 | 1.00 | 0.00 | 0.00% | 0 | 7 | 1.06 | -0.44 | 0.14 | -0.05 | 5/2/2025 | 5/5/2025 3:59:44 PM EST |
| 25.00 | 1.65 | 3.40 | 4.20 | 0.00 | 0.00% | 0 | 6 | 1.43 | -0.75 | 0.11 | -0.04 | 4/21/2025 | 5/5/2025 3:59:44 PM EST |
| 30.00 | 5.80 | 9.00 | % | 0 | 0 | 2.52 | -0.98 | 0.01 | -0.01 | 5/5/2025 3:59:44 PM EST | |||
| 35.00 | 11.00 | 13.80 | % | 0 | 0 | 2.97 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:44 PM EST |