Options Chain for SCHNEIDER NATIONAL INC CL B (SNDR) - $30.65 as of 5/8/2026 6:43:55 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 | 17.10 | 20.50 | 18.80 | % | 1.50 | 0 | 0 | 7.87 | 1.00 | 0.00 | 0.00 | 5/8/2026 3:59:55 PM EST | |||
| 15.00 | 14.60 | 18.00 | 16.30 | % | 1.09 | 0 | 0 | 6.56 | 1.00 | 0.00 | 0.00 | 5/8/2026 3:59:55 PM EST | |||
| 17.50 | 12.10 | 14.50 | 13.30 | % | 0.76 | 0 | 0 | 4.30 | 1.00 | 0.00 | 0.00 | 5/8/2026 3:59:55 PM EST | |||
| 20.00 | 10.00 | 12.40 | 11.20 | % | 0.56 | 0 | 0 | 3.96 | 1.00 | 0.00 | 0.00 | 5/8/2026 3:59:55 PM EST | |||
| 22.50 | 7.60 | 9.10 | 8.35 | 5.39 | 0.00 | 0.00% | 0.37 | 0 | 3 | 2.43 | 1.00 | 0.00 | 0.00 | 4/7/2026 | 5/8/2026 3:59:55 PM EST |
| 25.00 | 5.10 | 6.60 | 5.85 | % | 0.23 | 0 | 0 | 1.85 | 1.00 | 0.00 | 0.00 | 5/8/2026 3:59:55 PM EST | |||
| 30.00 | 0.85 | 1.25 | 1.05 | 1.65 | 0.00 | 0.00% | 0.04 | 0 | 22 | 0.37 | 0.70 | 0.24 | -0.04 | 4/30/2026 | 5/8/2026 3:59:55 PM EST |
| 35.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 31 | 1.25 | 0.00 | 0.01 | 0.00 | 5/1/2026 | 5/8/2026 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 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 5.35 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:55 PM EST | |||
| 15.00 | 0.00 | 0.75 | 0.38 | 0.37 | 0.00 | 0.00% | 0.03 | 0 | 1 | 4.41 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 5/8/2026 3:59:55 PM EST |
| 17.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 3.63 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:55 PM EST | |||
| 20.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.95 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:55 PM EST | |||
| 22.50 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 1 | 1.76 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:55 PM EST | |||
| 25.00 | 0.00 | 0.75 | 0.38 | 0.04 | 0.00 | 0.00% | 0.02 | 0 | 25 | 1.77 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/8/2026 3:59:55 PM EST |
| 30.00 | 0.05 | 0.45 | 0.25 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 23 | 0.46 | -0.30 | 0.24 | -0.04 | 5/5/2026 | 5/8/2026 3:59:55 PM EST |
| 35.00 | 3.00 | 4.80 | 3.90 | % | 0.11 | 0 | 0 | 1.11 | -1.00 | 0.01 | 0.00 | 5/8/2026 3:59:55 PM EST |