Options Chain for SCHNEIDER NATIONAL INC CL B (SNDR) - $26.51 as of 2/2/2026 9:15:07 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 10.90 | 13.20 | 12.05 | % | 0.80 | 0 | 0 | 2.66 | 1.00 | 0.00 | 0.00 | 2/2/2026 9:59:01 AM EST | |||
| 17.50 | 8.90 | 10.70 | 9.80 | % | 0.56 | 0 | 0 | 1.95 | 1.00 | 0.00 | 0.00 | 2/2/2026 9:59:01 AM EST | |||
| 20.00 | 6.40 | 8.20 | 7.30 | % | 0.36 | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 2/2/2026 9:59:01 AM EST | |||
| 22.50 | 4.00 | 5.70 | 4.85 | 4.70 | 0.00 | 0.00% | 0.22 | 0 | 2 | 0.97 | 0.99 | 0.01 | 0.00 | 1/30/2026 | 2/2/2026 9:59:01 AM EST |
| 25.00 | 1.85 | 3.80 | 2.83 | 5.20 | 0.00 | 0.00% | 0.11 | 0 | 6 | 1.08 | 0.87 | 0.10 | -0.01 | 1/16/2026 | 2/2/2026 9:59:01 AM EST |
| 30.00 | 0.00 | 0.25 | 0.13 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 90 | 0.47 | 0.12 | 0.09 | -0.01 | 1/30/2026 | 2/2/2026 9:59:01 AM EST |
| 35.00 | 0.00 | 0.10 | 0.05 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.68 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 2/2/2026 9:59:01 AM EST |
| 40.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:59:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.95 | 0.48 | % | 0.03 | 0 | 0 | 2.65 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:59:01 AM EST | |||
| 17.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.95 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:59:01 AM EST | |||
| 20.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:59:01 AM EST | |||
| 22.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.10 | -0.01 | 0.01 | 0.00 | 2/2/2026 9:59:01 AM EST | |||
| 25.00 | 0.00 | 0.75 | 0.38 | 0.71 | 0.00 | 0.00% | 0.02 | 0 | 4 | 0.70 | -0.13 | 0.10 | -0.01 | 1/30/2026 | 2/2/2026 9:59:01 AM EST |
| 30.00 | 2.00 | 3.50 | 2.75 | 2.65 | 0.00 | 0.00% | 0.09 | 0 | 7 | 0.71 | -0.88 | 0.09 | -0.01 | 1/30/2026 | 2/2/2026 9:59:01 AM EST |
| 35.00 | 6.90 | 8.70 | 7.80 | 4.30 | 0.00 | 0.00% | 0.22 | 0 | 1 | 1.30 | -1.00 | 0.00 | 0.00 | 1/22/2026 | 2/2/2026 9:59:01 AM EST |
| 40.00 | 11.60 | 14.10 | 12.85 | % | 0.32 | 0 | 0 | 1.89 | -1.00 | 0.00 | 0.00 | 2/2/2026 9:59:01 AM EST |