Options Chain for SCHNEIDER NATIONAL INC CL B (SNDR) - $34.97 as of 6/24/2026 8:37:17 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 | 21.00 | 24.60 | 22.80 | 19.51 | 0.00 | 0.00% | 1.82 | 0 | 0 | 4.44 | 1.00 | 0.00 | 0.00 | 5/19/2026 | 6/24/2026 4:00:07 PM EST |
| 15.00 | 18.50 | 22.10 | 20.30 | 22.60 | 0.00 | 0.00% | 1.35 | 0 | 0 | 3.76 | 1.00 | 0.00 | 0.00 | 6/5/2026 | 6/24/2026 4:00:07 PM EST |
| 17.50 | 16.00 | 19.60 | 17.80 | 20.35 | 0.00 | 0.00% | 1.02 | 0 | 0 | 3.19 | 1.00 | 0.00 | 0.00 | 6/11/2026 | 6/24/2026 4:00:07 PM EST |
| 20.00 | 13.50 | 17.10 | 15.30 | 18.52 | 0.00 | 0.00% | 0.77 | 0 | 14 | 2.71 | 1.00 | 0.00 | 0.00 | 6/8/2026 | 6/24/2026 4:00:07 PM EST |
| 22.50 | 11.10 | 14.70 | 12.90 | % | 0.57 | 0 | 1 | 2.29 | 1.00 | 0.00 | 0.00 | 6/24/2026 4:00:07 PM EST | |||
| 25.00 | 9.00 | 12.20 | 10.60 | 10.15 | 0.00 | 0.00% | 0.42 | 0 | 54 | 1.92 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 6/24/2026 4:00:07 PM EST |
| 30.00 | 3.60 | 7.00 | 5.30 | 7.36 | 0.00 | 0.00% | 0.18 | 0 | 28 | 1.17 | 0.97 | 0.02 | -0.01 | 6/10/2026 | 6/24/2026 4:00:07 PM EST |
| 35.00 | 1.20 | 1.35 | 1.28 | 1.72 | 0.00 | 0.00% | 0.04 | 0 | 781 | 0.29 | 0.58 | 0.12 | -0.03 | 6/23/2026 | 6/24/2026 4:00:07 PM EST |
| 40.00 | 0.00 | 0.45 | 0.23 | 0.25 | 0.00 | 0.00% | 0.01 | 12 | 629 | 0.52 | 0.11 | 0.05 | -0.01 | 6/24/2026 | 6/24/2026 4:00:07 PM EST |
| 45.00 | 0.00 | 0.15 | 0.08 | 0.05 | -0.10 | -66.67% | 0.00 | 1 | 1,413 | 0.61 | 0.01 | 0.00 | 0.00 | 6/24/2026 | 6/24/2026 4:00:07 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 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 2.49 | 0.00 | 0.00 | 0.00 | 6/24/2026 4:00:07 PM EST | |||
| 15.00 | 0.00 | 0.95 | 0.48 | % | 0.03 | 0 | 0 | 2.91 | 0.00 | 0.00 | 0.00 | 6/24/2026 4:00:07 PM EST | |||
| 17.50 | 0.00 | 0.05 | 0.03 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 149 | 1.48 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 6/24/2026 4:00:07 PM EST |
| 20.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.52 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 6/24/2026 4:00:07 PM EST |
| 22.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 1 | 1.61 | 0.00 | 0.00 | 0.00 | 6/24/2026 4:00:07 PM EST | |||
| 25.00 | 0.00 | 0.45 | 0.23 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.13 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 6/24/2026 4:00:07 PM EST |
| 30.00 | 0.00 | 0.75 | 0.38 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 518 | 0.79 | -0.03 | 0.02 | -0.01 | 6/17/2026 | 6/24/2026 4:00:07 PM EST |
| 35.00 | 1.00 | 1.25 | 1.13 | 0.70 | 0.00 | 0.00% | 0.03 | 0 | 7 | 0.38 | -0.42 | 0.12 | -0.03 | 6/12/2026 | 6/24/2026 4:00:07 PM EST |
| 40.00 | 3.70 | 5.60 | 4.65 | 2.90 | 0.00 | 0.00% | 0.12 | 0 | 2 | 0.69 | -0.89 | 0.05 | -0.01 | 6/9/2026 | 6/24/2026 4:00:07 PM EST |
| 45.00 | 8.20 | 10.40 | 9.30 | % | 0.21 | 0 | 0 | 0.92 | -0.99 | 0.00 | 0.00 | 6/24/2026 4:00:07 PM EST |