Options Chain for SCHRODINGER INC COM (SDGR) - $17.42 as of 11/26/2025 8:53:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 14.00 | 16.70 | 15.35 | % | 6.14 | 0 | 0 | 8.57 | 1.00 | 0.00 | 0.00 | 11/26/2025 3:59:55 PM EST | |||
| 5.00 | 11.50 | 14.30 | 12.90 | 18.23 | 0.00 | 0.00% | 2.58 | 0 | 1 | 4.85 | 1.00 | 0.00 | 0.00 | 5/19/2025 | 11/26/2025 3:59:55 PM EST |
| 7.50 | 9.20 | 11.80 | 10.50 | 10.90 | 0.00 | 0.00% | 1.40 | 0 | 1 | 3.39 | 1.00 | 0.00 | 0.00 | 9/10/2025 | 11/26/2025 3:59:55 PM EST |
| 10.00 | 6.90 | 8.30 | 7.60 | 7.14 | 0.00 | 0.00% | 0.76 | 0 | 15 | 1.77 | 1.00 | 0.00 | 0.00 | 11/14/2025 | 11/26/2025 3:59:55 PM EST |
| 12.50 | 4.50 | 5.70 | 5.10 | 5.35 | 0.00 | 0.00% | 0.41 | 0 | 150 | 1.18 | 0.97 | 0.03 | 0.00 | 11/13/2025 | 11/26/2025 3:59:55 PM EST |
| 15.00 | 2.50 | 3.60 | 3.05 | 2.47 | 0.00 | 0.00% | 0.20 | 0 | 481 | 0.61 | 0.80 | 0.08 | -0.01 | 11/24/2025 | 11/26/2025 3:59:55 PM EST |
| 17.50 | 1.40 | 1.55 | 1.48 | 1.45 | +0.29 | +25.00% | 0.08 | 1 | 722 | 0.58 | 0.53 | 0.11 | -0.01 | 11/26/2025 | 11/26/2025 3:59:55 PM EST |
| 20.00 | 0.35 | 0.80 | 0.58 | 0.76 | +0.03 | +4.11% | 0.03 | 3 | 1,212 | 0.55 | 0.31 | 0.09 | -0.01 | 11/26/2025 | 11/26/2025 3:59:55 PM EST |
| 22.50 | 0.30 | 0.65 | 0.48 | 0.35 | -0.04 | -10.26% | 0.02 | 22 | 319 | 0.71 | 0.17 | 0.06 | -0.01 | 11/26/2025 | 11/26/2025 3:59:55 PM EST |
| 25.00 | 0.15 | 0.55 | 0.35 | 0.33 | +0.08 | +32.00% | 0.01 | 11 | 1,263 | 0.79 | 0.10 | 0.04 | -0.01 | 11/26/2025 | 11/26/2025 3:59:55 PM EST |
| 27.50 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 289 | 1.19 | 0.04 | 0.02 | 0.00 | 11/20/2025 | 11/26/2025 3:59:55 PM EST |
| 30.00 | 0.05 | 0.15 | 0.10 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 2,983 | 0.80 | 0.04 | 0.02 | 0.00 | 11/25/2025 | 11/26/2025 3:59:55 PM EST |
| 32.50 | 0.05 | 0.45 | 0.25 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 1,871 | 1.03 | 0.01 | 0.01 | 0.00 | 11/25/2025 | 11/26/2025 3:59:55 PM EST |
| 35.00 | 0.00 | 0.75 | 0.38 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 1,169 | 1.55 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 11/26/2025 3:59:55 PM EST |
| 37.50 | 0.00 | 0.75 | 0.38 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 121 | 1.64 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 11/26/2025 3:59:55 PM EST |
| 40.00 | 0.00 | 0.10 | 0.05 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 368 | 1.13 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 11/26/2025 3:59:55 PM EST |
| 45.00 | 0.00 | 0.75 | 0.38 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 139 | 1.88 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 11/26/2025 3:59:55 PM EST |
| 50.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 353 | 1.37 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 11/26/2025 3:59:55 PM EST |
| 55.00 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 10,991 | 1.94 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/26/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.75 | 0.38 | % | 0.15 | 0 | 0 | 5.08 | 0.00 | 0.00 | 0.00 | 11/26/2025 3:59:55 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 3.18 | 0.00 | 0.00 | 0.00 | 11/26/2025 3:59:55 PM EST | |||
| 7.50 | 0.00 | 0.75 | 0.38 | 0.40 | 0.00 | 0.00% | 0.05 | 0 | 36 | 2.25 | 0.00 | 0.00 | 0.00 | 4/11/2025 | 11/26/2025 3:59:55 PM EST |
| 10.00 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.04 | 0 | 165 | 1.61 | 0.00 | 0.00 | 0.00 | 10/15/2025 | 11/26/2025 3:59:55 PM EST |
| 12.50 | 0.00 | 0.75 | 0.38 | 0.14 | 0.00 | 0.00% | 0.03 | 0 | 51 | 1.12 | -0.03 | 0.03 | 0.00 | 11/18/2025 | 11/26/2025 3:59:55 PM EST |
| 15.00 | 0.15 | 0.65 | 0.40 | 0.40 | -0.07 | -14.90% | 0.03 | 4 | 273 | 0.51 | -0.20 | 0.08 | -0.01 | 11/26/2025 | 11/26/2025 3:59:55 PM EST |
| 17.50 | 1.30 | 2.10 | 1.70 | 1.47 | 0.00 | 0.00% | 0.10 | 0 | 363 | 0.64 | -0.47 | 0.11 | -0.01 | 11/25/2025 | 11/26/2025 3:59:55 PM EST |
| 20.00 | 2.70 | 3.90 | 3.30 | 3.70 | 0.00 | 0.00% | 0.16 | 0 | 350 | 0.58 | -0.69 | 0.09 | -0.01 | 11/24/2025 | 11/26/2025 3:59:55 PM EST |
| 22.50 | 4.80 | 6.00 | 5.40 | 6.48 | 0.00 | 0.00% | 0.24 | 0 | 169 | 0.93 | -0.83 | 0.06 | -0.01 | 11/21/2025 | 11/26/2025 3:59:55 PM EST |
| 25.00 | 7.10 | 8.50 | 7.80 | 7.89 | 0.00 | 0.00% | 0.31 | 0 | 166 | 1.12 | -0.90 | 0.04 | -0.01 | 11/20/2025 | 11/26/2025 3:59:55 PM EST |
| 27.50 | 9.40 | 10.70 | 10.05 | 6.90 | 0.00 | 0.00% | 0.37 | 0 | 30 | 1.12 | -0.96 | 0.02 | 0.00 | 10/20/2025 | 11/26/2025 3:59:55 PM EST |
| 30.00 | 11.40 | 13.70 | 12.55 | 12.94 | 0.00 | 0.00% | 0.42 | 0 | 18 | 1.52 | -0.96 | 0.02 | 0.00 | 11/25/2025 | 11/26/2025 3:59:55 PM EST |
| 32.50 | 13.90 | 16.30 | 15.10 | 13.00 | 0.00 | 0.00% | 0.46 | 0 | 8 | 1.69 | -0.99 | 0.01 | 0.00 | 8/22/2025 | 11/26/2025 3:59:55 PM EST |
| 35.00 | 16.40 | 18.80 | 17.60 | 15.50 | 0.00 | 0.00% | 0.50 | 0 | 17 | 1.81 | -1.00 | 0.00 | 0.00 | 9/17/2025 | 11/26/2025 3:59:55 PM EST |
| 37.50 | 18.90 | 21.30 | 20.10 | 17.10 | 0.00 | 0.00% | 0.54 | 0 | 0 | 1.91 | -1.00 | 0.00 | 0.00 | 3/4/2025 | 11/26/2025 3:59:55 PM EST |
| 40.00 | 21.10 | 24.10 | 22.60 | 20.75 | 0.00 | 0.00% | 0.57 | 0 | 0 | 2.15 | -1.00 | 0.00 | 0.00 | 8/14/2024 | 11/26/2025 3:59:55 PM EST |
| 45.00 | 26.10 | 29.10 | 27.60 | 25.40 | 0.00 | 0.00% | 0.61 | 0 | 0 | 2.32 | -1.00 | 0.00 | 0.00 | 8/8/2025 | 11/26/2025 3:59:55 PM EST |
| 50.00 | 31.10 | 34.10 | 32.60 | 23.48 | 0.00 | 0.00% | 0.65 | 0 | 1 | 2.47 | -1.00 | 0.00 | 0.00 | 6/11/2025 | 11/26/2025 3:59:55 PM EST |
| 55.00 | 36.10 | 39.10 | 37.60 | 30.20 | 0.00 | 0.00% | 0.68 | 0 | 0 | 2.60 | -1.00 | 0.00 | 0.00 | 1/29/2025 | 11/26/2025 3:59:55 PM EST |