Options Chain for SCHNEIDER NATIONAL INC CL B (SNDR) - $25.17 as of 12/3/2025 8:50:48 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 | 10.70 | 14.70 | 12.70 | % | 1.02 | 0 | 0 | 4.53 | 1.00 | 0.00 | 0.00 | 12/3/2025 3:59:50 PM EST | |||
| 15.00 | 8.20 | 11.40 | 9.80 | % | 0.65 | 0 | 0 | 2.95 | 1.00 | 0.00 | 0.00 | 12/3/2025 3:59:50 PM EST | |||
| 17.50 | 6.30 | 8.90 | 7.60 | % | 0.43 | 0 | 0 | 2.31 | 1.00 | 0.00 | 0.00 | 12/3/2025 3:59:50 PM EST | |||
| 20.00 | 3.80 | 6.50 | 5.15 | 4.80 | +2.20 | +84.62% | 0.26 | 27 | 38 | 1.81 | 1.00 | 0.00 | 0.00 | 12/3/2025 | 12/3/2025 3:59:50 PM EST |
| 22.50 | 1.30 | 3.60 | 2.45 | 0.69 | 0.00 | 0.00% | 0.11 | 0 | 2 | 1.04 | 0.92 | 0.08 | -0.01 | 11/21/2025 | 12/3/2025 3:59:50 PM EST |
| 25.00 | 0.00 | 2.60 | 1.30 | 0.50 | -0.05 | -9.10% | 0.05 | 42 | 18 | 1.23 | 0.54 | 0.18 | -0.03 | 12/3/2025 | 12/3/2025 3:59:50 PM EST |
| 30.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 0.92 | 0.02 | 0.02 | 0.00 | 12/3/2025 3:59:50 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 | 0.95 | 0.48 | % | 0.04 | 0 | 0 | 3.28 | 0.00 | 0.00 | 0.00 | 12/3/2025 3:59:50 PM EST | |||
| 15.00 | 0.00 | 0.95 | 0.48 | % | 0.03 | 0 | 0 | 2.60 | 0.00 | 0.00 | 0.00 | 12/3/2025 3:59:50 PM EST | |||
| 17.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.84 | 0.00 | 0.00 | 0.00 | 12/3/2025 3:59:50 PM EST | |||
| 20.00 | 0.00 | 0.05 | 0.03 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.63 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 12/3/2025 3:59:50 PM EST |
| 22.50 | 0.00 | 1.15 | 0.58 | 1.30 | 0.00 | 0.00% | 0.03 | 0 | 10 | 1.11 | -0.08 | 0.08 | -0.01 | 11/24/2025 | 12/3/2025 3:59:50 PM EST |
| 25.00 | 0.20 | 1.50 | 0.85 | % | 0.03 | 0 | 0 | 0.44 | -0.46 | 0.18 | -0.03 | 12/3/2025 3:59:50 PM EST | |||
| 30.00 | 3.90 | 6.90 | 5.40 | % | 0.18 | 0 | 0 | 1.74 | -0.98 | 0.02 | 0.00 | 12/3/2025 3:59:50 PM EST |