Options Chain for SCHRODINGER INC COM (SDGR) - $20.14 as of 10/8/2025 4:37:23 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 | 15.00 | 17.60 | 16.30 | % | 3.26 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:53 PM EST | |||
| 7.50 | 12.60 | 15.20 | 13.90 | % | 1.85 | 0 | 0 | 8.87 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:53 PM EST | |||
| 10.00 | 10.10 | 12.70 | 11.40 | 9.13 | 0.00 | 0.00% | 1.14 | 0 | 7 | 6.74 | 1.00 | 0.00 | 0.00 | 9/10/2025 | 10/8/2025 3:59:53 PM EST |
| 12.50 | 7.50 | 10.20 | 8.85 | % | 0.71 | 0 | 0 | 5.19 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:53 PM EST | |||
| 15.00 | 5.50 | 7.70 | 6.60 | 6.50 | 0.00 | 0.00% | 0.44 | 0 | 26 | 3.95 | 1.00 | 0.00 | 0.00 | 10/2/2025 | 10/8/2025 3:59:53 PM EST |
| 17.50 | 3.20 | 3.40 | 3.30 | 3.50 | +0.76 | +27.74% | 0.19 | 7 | 103 | 1.04 | 0.93 | 0.06 | -0.02 | 10/8/2025 | 10/8/2025 3:59:53 PM EST |
| 20.00 | 1.25 | 1.45 | 1.35 | 1.64 | +0.65 | +65.66% | 0.07 | 3 | 584 | 0.74 | 0.64 | 0.16 | -0.05 | 10/8/2025 | 10/8/2025 3:59:53 PM EST |
| 22.50 | 0.40 | 0.90 | 0.65 | 0.41 | +0.16 | +64.00% | 0.03 | 1,066 | 566 | 1.00 | 0.26 | 0.13 | -0.04 | 10/8/2025 | 10/8/2025 3:59:53 PM EST |
| 25.00 | 0.00 | 0.20 | 0.10 | 0.10 | -0.10 | -50.00% | 0.00 | 436 | 105 | 0.93 | 0.06 | 0.05 | -0.02 | 10/8/2025 | 10/8/2025 3:59:53 PM EST |
| 27.50 | 0.00 | 0.25 | 0.13 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.42 | 0.01 | 0.01 | 0.00 | 8/25/2025 | 10/8/2025 3:59:53 PM EST |
| 30.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 10/8/2025 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 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:53 PM EST | |||
| 7.50 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 5.91 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:53 PM EST | |||
| 10.00 | 0.00 | 0.50 | 0.25 | % | 0.03 | 0 | 0 | 3.92 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:53 PM EST | |||
| 12.50 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 3.35 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:53 PM EST | |||
| 15.00 | 0.00 | 0.30 | 0.15 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 15 | 1.77 | 0.00 | 0.00 | 0.00 | 9/2/2025 | 10/8/2025 3:59:53 PM EST |
| 17.50 | 0.05 | 0.15 | 0.10 | 0.09 | +0.04 | +80.00% | 0.01 | 4 | 282 | 0.79 | -0.07 | 0.06 | -0.02 | 10/8/2025 | 10/8/2025 3:59:53 PM EST |
| 20.00 | 0.55 | 0.70 | 0.63 | 0.40 | -0.45 | -52.95% | 0.03 | 1 | 286 | 0.76 | -0.36 | 0.16 | -0.05 | 10/8/2025 | 10/8/2025 3:59:53 PM EST |
| 22.50 | 2.05 | 2.65 | 2.35 | 1.55 | 0.00 | 0.00% | 0.10 | 0 | 44 | 1.19 | -0.74 | 0.13 | -0.04 | 10/6/2025 | 10/8/2025 3:59:53 PM EST |
| 25.00 | 3.90 | 5.00 | 4.45 | 5.86 | 0.00 | 0.00% | 0.18 | 0 | 0 | 1.52 | -0.94 | 0.05 | -0.02 | 9/26/2025 | 10/8/2025 3:59:53 PM EST |
| 27.50 | 6.60 | 7.50 | 7.05 | % | 0.26 | 0 | 0 | 1.92 | -0.99 | 0.01 | 0.00 | 10/8/2025 3:59:53 PM EST | |||
| 30.00 | 8.70 | 10.00 | 9.35 | % | 0.31 | 0 | 0 | 2.68 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:53 PM EST |