Options Chain for SCHNEIDER NATIONAL INC CL B (SNDR) - $24.44 as of 3/23/2026 9:00:43 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 | 10.90 | 13.00 | 11.95 | % | 0.96 | 0 | 0 | 2.64 | 1.00 | 0.00 | 0.00 | 3/23/2026 3:59:49 PM EST | |||
| 15.00 | 7.90 | 10.40 | 9.15 | 16.39 | 0.00 | 0.00% | 0.61 | 0 | 0 | 1.99 | 1.00 | 0.00 | 0.00 | 2/12/2026 | 3/23/2026 3:59:49 PM EST |
| 17.50 | 5.60 | 8.00 | 6.80 | % | 0.39 | 0 | 0 | 1.59 | 1.00 | 0.00 | 0.00 | 3/23/2026 3:59:49 PM EST | |||
| 20.00 | 2.95 | 5.30 | 4.13 | 4.16 | 0.00 | 0.00% | 0.21 | 0 | 1 | 1.05 | 0.95 | 0.03 | -0.01 | 10/9/2025 | 3/23/2026 3:59:49 PM EST |
| 22.50 | 0.65 | 3.40 | 2.03 | 5.34 | 0.00 | 0.00% | 0.09 | 0 | 14 | 0.92 | 0.78 | 0.10 | -0.02 | 2/26/2026 | 3/23/2026 3:59:49 PM EST |
| 25.00 | 0.00 | 1.50 | 0.75 | 0.48 | 0.00 | 0.00% | 0.03 | 0 | 45 | 0.67 | 0.46 | 0.13 | -0.02 | 3/19/2026 | 3/23/2026 3:59:49 PM EST |
| 30.00 | 0.00 | 0.20 | 0.10 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 122 | 0.60 | 0.06 | 0.04 | -0.01 | 3/3/2026 | 3/23/2026 3:59:49 PM EST |
| 35.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 69 | 0.78 | 0.00 | 0.00 | 0.00 | 2/26/2026 | 3/23/2026 3:59:49 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 | 2.38 | 0.00 | 0.00 | 0.00 | 3/23/2026 3:59:49 PM EST | |||
| 15.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 3/23/2026 3:59:49 PM EST | |||
| 17.50 | 0.00 | 0.75 | 0.38 | 0.39 | 0.00 | 0.00% | 0.02 | 0 | 4 | 1.42 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 3/23/2026 3:59:49 PM EST |
| 20.00 | 0.00 | 0.15 | 0.08 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 123 | 0.59 | -0.05 | 0.03 | -0.01 | 3/18/2026 | 3/23/2026 3:59:49 PM EST |
| 22.50 | 0.00 | 1.95 | 0.98 | 0.60 | 0.00 | 0.00% | 0.04 | 0 | 17 | 1.16 | -0.22 | 0.10 | -0.02 | 3/12/2026 | 3/23/2026 3:59:49 PM EST |
| 25.00 | 0.10 | 3.40 | 1.75 | 0.55 | 0.00 | 0.00% | 0.07 | 0 | 17 | 1.22 | -0.54 | 0.13 | -0.02 | 1/9/2026 | 3/23/2026 3:59:49 PM EST |
| 30.00 | 5.20 | 5.80 | 5.50 | 6.50 | 0.00 | 0.00% | 0.18 | 0 | 37 | 0.68 | -0.94 | 0.04 | -0.01 | 3/20/2026 | 3/23/2026 3:59:49 PM EST |
| 35.00 | 9.70 | 11.10 | 10.40 | 7.40 | 0.00 | 0.00% | 0.30 | 0 | 5 | 1.22 | -1.00 | 0.00 | 0.00 | 2/23/2026 | 3/23/2026 3:59:49 PM EST |