Options Chain for SCHNEIDER NATIONAL INC CL B (SNDR) - $21.61 as of 10/8/2025 4:43:22 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 | 10.00 | 12.80 | 11.40 | % | 0.91 | 0 | 0 | 5.96 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:44 PM EST | |||
| 15.00 | 7.50 | 10.30 | 8.90 | % | 0.59 | 0 | 0 | 4.72 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:44 PM EST | |||
| 17.50 | 5.40 | 7.80 | 6.60 | % | 0.38 | 0 | 0 | 3.67 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:44 PM EST | |||
| 20.00 | 2.95 | 4.70 | 3.83 | % | 0.19 | 0 | 0 | 2.23 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:44 PM EST | |||
| 22.50 | 0.75 | 1.25 | 1.00 | 0.65 | +0.22 | +51.17% | 0.04 | 2 | 109 | 0.52 | 0.63 | 0.24 | -0.02 | 10/8/2025 | 10/8/2025 3:59:44 PM EST |
| 25.00 | 0.00 | 0.30 | 0.15 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 77 | 0.68 | 0.15 | 0.13 | -0.02 | 10/7/2025 | 10/8/2025 3:59:44 PM EST |
| 30.00 | 0.00 | 0.15 | 0.08 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 4,940 | 1.17 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/8/2025 3:59:44 PM EST |
| 35.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.46 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:44 PM EST | |||
| 40.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.93 | 0.00 | 0.00 | 0.00 | 4/28/2025 | 10/8/2025 3:59:44 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 | 3.73 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:44 PM EST | |||
| 15.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 2.85 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:44 PM EST | |||
| 17.50 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 82 | 1.34 | 0.00 | 0.00 | 0.00 | 9/19/2025 | 10/8/2025 3:59:44 PM EST |
| 20.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 6 | 1.38 | 0.00 | 0.00 | 0.00 | 10/2/2025 | 10/8/2025 3:59:44 PM EST |
| 22.50 | 0.15 | 1.00 | 0.58 | 0.30 | 0.00 | 0.00% | 0.03 | 0 | 8 | 0.52 | -0.37 | 0.24 | -0.02 | 9/15/2025 | 10/8/2025 3:59:44 PM EST |
| 25.00 | 1.25 | 2.30 | 1.78 | 3.20 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.59 | -0.85 | 0.13 | -0.02 | 10/7/2025 | 10/8/2025 3:59:44 PM EST |
| 30.00 | 6.20 | 8.40 | 7.30 | % | 0.24 | 0 | 0 | 2.36 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:44 PM EST | |||
| 35.00 | 11.10 | 13.00 | 12.05 | % | 0.34 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:44 PM EST | |||
| 40.00 | 16.10 | 18.50 | 17.30 | % | 0.43 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:44 PM EST |