Options Chain for SCHRODINGER INC COM (SDGR) - $19.55 as of 8/24/2026 6:35:39 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 13.10 | 15.70 | 14.40 | % | 2.88 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/24/2026 3:59:53 PM EST | |||
| 7.50 | 10.80 | 13.20 | 12.00 | % | 1.60 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/24/2026 3:59:53 PM EST | |||
| 10.00 | 8.30 | 10.80 | 9.55 | % | 0.96 | 0 | 0 | 2.54 | 1.00 | 0.00 | 0.00 | 8/24/2026 3:59:53 PM EST | |||
| 12.50 | 5.50 | 8.30 | 6.90 | % | 0.55 | 0 | 0 | 1.88 | 0.98 | 0.01 | -0.01 | 8/24/2026 3:59:53 PM EST | |||
| 15.00 | 3.40 | 5.50 | 4.45 | % | 0.30 | 0 | 0 | 1.40 | 0.89 | 0.04 | -0.01 | 8/24/2026 3:59:53 PM EST | |||
| 17.50 | 1.40 | 4.10 | 2.75 | % | 0.16 | 0 | 0 | 1.16 | 0.71 | 0.08 | -0.02 | 8/24/2026 3:59:53 PM EST | |||
| 20.00 | 0.75 | 1.95 | 1.35 | 1.20 | % | 0.07 | 8 | 0 | 0.58 | 0.48 | 0.09 | -0.02 | 8/24/2026 | 8/24/2026 3:59:53 PM EST | |
| 22.50 | 0.05 | 1.05 | 0.55 | 1.07 | +0.12 | +12.64% | 0.02 | 12 | 4 | 0.50 | 0.29 | 0.08 | -0.02 | 8/24/2026 | 8/24/2026 3:59:53 PM EST |
| 25.00 | 0.20 | 0.45 | 0.33 | 0.32 | -0.18 | -36.00% | 0.01 | 2 | 877 | 0.60 | 0.16 | 0.06 | -0.01 | 8/24/2026 | 8/24/2026 3:59:53 PM EST |
| 27.50 | 0.00 | 0.35 | 0.18 | 0.33 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.76 | 0.08 | 0.03 | -0.01 | 8/21/2026 | 8/24/2026 3:59:53 PM EST |
| 30.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.11 | 0.04 | 0.02 | 0.00 | 8/24/2026 3:59:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.95 | 0.48 | % | 0.10 | 0 | 0 | 3.56 | 0.00 | 0.00 | 0.00 | 8/24/2026 3:59:53 PM EST | |||
| 7.50 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 2.36 | 0.00 | 0.00 | 0.00 | 8/24/2026 3:59:53 PM EST | |||
| 10.00 | 0.00 | 0.95 | 0.48 | % | 0.05 | 0 | 0 | 1.91 | 0.00 | 0.00 | 0.00 | 8/24/2026 3:59:53 PM EST | |||
| 12.50 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.28 | -0.02 | 0.01 | -0.01 | 8/24/2026 3:59:53 PM EST | |||
| 15.00 | 0.00 | 0.65 | 0.33 | 0.40 | % | 0.02 | 2 | 0 | 0.84 | -0.11 | 0.04 | -0.01 | 8/24/2026 | 8/24/2026 3:59:53 PM EST | |
| 17.50 | 0.70 | 0.90 | 0.80 | 0.80 | % | 0.05 | 1 | 0 | 0.55 | -0.29 | 0.08 | -0.02 | 8/24/2026 | 8/24/2026 3:59:53 PM EST | |
| 20.00 | 1.50 | 2.90 | 2.20 | 2.17 | % | 0.11 | 3 | 0 | 0.60 | -0.52 | 0.09 | -0.02 | 8/24/2026 | 8/24/2026 3:59:53 PM EST | |
| 22.50 | 3.20 | 4.40 | 3.80 | % | 0.17 | 0 | 0 | 0.78 | -0.71 | 0.08 | -0.02 | 8/24/2026 3:59:53 PM EST | |||
| 25.00 | 5.00 | 6.70 | 5.85 | % | 0.23 | 0 | 0 | 0.91 | -0.84 | 0.06 | -0.01 | 8/24/2026 3:59:53 PM EST | |||
| 27.50 | 7.40 | 9.10 | 8.25 | % | 0.30 | 0 | 0 | 1.03 | -0.92 | 0.03 | -0.01 | 8/24/2026 3:59:53 PM EST | |||
| 30.00 | 9.80 | 11.60 | 10.70 | % | 0.36 | 0 | 0 | 1.18 | -0.96 | 0.02 | 0.00 | 8/24/2026 3:59:53 PM EST |