Options Chain for SCHNEIDER NATIONAL INC CL B (SNDR) - $25.25 as of 8/13/2025 9:17:14 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 10.60 | 14.30 | 12.45 | % | 1.00 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:55 PM EST | |||
| 15.00 | 8.10 | 12.20 | 10.15 | % | 0.68 | 0 | 0 | 9.89 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:55 PM EST | |||
| 17.50 | 7.00 | 9.70 | 8.35 | % | 0.48 | 0 | 0 | 7.86 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:55 PM EST | |||
| 20.00 | 4.60 | 6.90 | 5.75 | % | 0.29 | 0 | 0 | 5.55 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:55 PM EST | |||
| 22.50 | 2.10 | 3.80 | 2.95 | % | 0.13 | 0 | 0 | 3.02 | 0.92 | 0.07 | -0.07 | 8/13/2025 3:59:55 PM EST | |||
| 25.00 | 0.00 | 1.45 | 0.73 | 0.38 | 0.00 | 0.00% | 0.03 | 0 | 11 | 1.75 | 0.57 | 0.19 | -0.21 | 8/12/2025 | 8/13/2025 3:59:55 PM EST |
| 30.00 | 0.00 | 1.55 | 0.78 | 0.75 | 0.00 | 0.00% | 0.03 | 0 | 6 | 4.19 | 0.02 | 0.02 | -0.02 | 7/18/2025 | 8/13/2025 3:59:55 PM EST |
| 35.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 4.76 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:55 PM EST | |||
| 40.00 | 0.00 | 0.80 | 0.40 | % | 0.01 | 0 | 0 | 5.43 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 0.00 | 0.70 | 0.35 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:55 PM EST | |||
| 15.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 6.81 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:55 PM EST | |||
| 17.50 | 0.00 | 0.90 | 0.45 | % | 0.03 | 0 | 0 | 5.64 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:55 PM EST | |||
| 20.00 | 0.00 | 1.35 | 0.68 | % | 0.03 | 0 | 0 | 5.06 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:55 PM EST | |||
| 22.50 | 0.00 | 1.40 | 0.70 | % | 0.03 | 0 | 0 | 3.63 | -0.08 | 0.07 | -0.07 | 8/13/2025 3:59:55 PM EST | |||
| 25.00 | 0.00 | 1.90 | 0.95 | 0.85 | 0.00 | 0.00% | 0.04 | 0 | 2 | 2.75 | -0.43 | 0.19 | -0.21 | 7/21/2025 | 8/13/2025 3:59:55 PM EST |
| 30.00 | 4.20 | 6.10 | 5.15 | % | 0.17 | 0 | 0 | 3.95 | -0.98 | 0.02 | -0.02 | 8/13/2025 3:59:55 PM EST | |||
| 35.00 | 9.20 | 11.20 | 10.20 | % | 0.29 | 0 | 0 | 5.57 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:55 PM EST | |||
| 40.00 | 14.10 | 16.80 | 15.45 | % | 0.39 | 0 | 0 | 7.67 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:55 PM EST |