Options Chain for SCHNEIDER NATIONAL INC CL B (SNDR) - $21.31 as of 4/26/2024 3:47:18 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 8.40 | 11.10 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | -0.01 | 4/26/2024 4:00:01 PM EST | |||
| 15.00 | 4.90 | 8.60 | % | 0 | 0 | 2.78 | 1.00 | 0.00 | -0.01 | 4/26/2024 4:00:01 PM EST | |||
| 17.50 | 2.55 | 6.10 | % | 0 | 0 | 2.07 | 0.99 | 0.02 | -0.01 | 4/26/2024 4:00:01 PM EST | |||
| 20.00 | 1.35 | 3.10 | 2.55 | 0.00 | 0.00% | 0 | 1 | 1.15 | 0.81 | 0.14 | -0.02 | 3/21/2024 | 4/26/2024 4:00:01 PM EST |
| 22.50 | 0.05 | 0.60 | 1.00 | 0.00 | 0.00% | 0 | 8 | 0.31 | 0.34 | 0.19 | -0.02 | 4/8/2024 | 4/26/2024 4:00:01 PM EST |
| 25.00 | 0.00 | 0.25 | % | 0 | 0 | 0.60 | 0.06 | 0.06 | -0.01 | 4/26/2024 4:00:01 PM EST | |||
| 30.00 | 0.00 | 0.75 | % | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:01 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 | 2.30 | 0.00 | 0.00 | -0.01 | 4/26/2024 4:00:01 PM EST | |||
| 15.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 10 | 1.71 | 0.00 | 0.00 | -0.01 | 4/18/2024 | 4/26/2024 4:00:01 PM EST |
| 17.50 | 0.00 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 10 | 0.68 | -0.01 | 0.02 | -0.01 | 4/18/2024 | 4/26/2024 4:00:01 PM EST |
| 20.00 | 0.15 | 0.50 | 0.30 | 0.00 | 0.00% | 0 | 13 | 0.44 | -0.19 | 0.14 | -0.02 | 4/24/2024 | 4/26/2024 4:00:01 PM EST |
| 22.50 | 0.90 | 2.15 | 2.17 | 0.00 | 0.00% | 0 | 2 | 0.77 | -0.66 | 0.19 | -0.02 | 4/19/2024 | 4/26/2024 4:00:01 PM EST |
| 25.00 | 2.20 | 5.80 | % | 0 | 0 | 1.74 | -0.94 | 0.06 | -0.01 | 4/26/2024 4:00:01 PM EST | |||
| 30.00 | 7.60 | 10.90 | % | 0 | 0 | 2.39 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:01 PM EST |