Options Chain for SCHRODINGER INC COM (SDGR) - $20.32 as of 8/22/2025 8:40:22 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 13.80 | 16.90 | 15.35 | % | 3.07 | 0 | 0 | 4.24 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:52 PM EST | |||
| 7.50 | 12.40 | 14.30 | 13.35 | % | 1.78 | 0 | 0 | 2.96 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:52 PM EST | |||
| 10.00 | 10.10 | 11.80 | 10.95 | 9.00 | 0.00 | 0.00% | 1.09 | 0 | 5 | 2.24 | 1.00 | 0.00 | 0.00 | 8/20/2025 | 8/22/2025 3:59:52 PM EST |
| 12.50 | 7.50 | 8.40 | 7.95 | % | 0.64 | 0 | 0 | 1.12 | 0.99 | 0.00 | 0.00 | 8/22/2025 3:59:52 PM EST | |||
| 15.00 | 5.20 | 6.00 | 5.60 | 5.09 | 0.00 | 0.00% | 0.37 | 0 | 5 | 0.85 | 0.94 | 0.03 | -0.01 | 8/18/2025 | 8/22/2025 3:59:52 PM EST |
| 17.50 | 3.40 | 3.60 | 3.50 | 3.42 | 0.00 | 0.00% | 0.20 | 0 | 36 | 0.55 | 0.80 | 0.06 | -0.01 | 8/18/2025 | 8/22/2025 3:59:52 PM EST |
| 20.00 | 1.85 | 1.95 | 1.90 | 1.80 | +0.40 | +28.58% | 0.10 | 5 | 40 | 0.53 | 0.58 | 0.09 | -0.02 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 22.50 | 0.90 | 1.00 | 0.95 | 0.80 | 0.00 | 0.00% | 0.04 | 33 | 27 | 0.54 | 0.37 | 0.09 | -0.02 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 25.00 | 0.40 | 0.50 | 0.45 | 0.45 | +0.05 | +12.50% | 0.02 | 5 | 6 | 0.55 | 0.20 | 0.07 | -0.01 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 27.50 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 0.61 | 0.10 | 0.04 | -0.01 | 8/22/2025 3:59:52 PM EST | |||
| 30.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 0.66 | 0.05 | 0.02 | 0.00 | 8/22/2025 3:59:52 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 | 3.24 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:52 PM EST | |||
| 7.50 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 2.36 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:52 PM EST | |||
| 10.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 1.78 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:52 PM EST | |||
| 12.50 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.33 | -0.01 | 0.00 | 0.00 | 8/22/2025 3:59:52 PM EST | |||
| 15.00 | 0.00 | 0.45 | 0.23 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 14 | 0.80 | -0.06 | 0.03 | -0.01 | 8/18/2025 | 8/22/2025 3:59:52 PM EST |
| 17.50 | 0.45 | 0.60 | 0.53 | 0.85 | 0.00 | 0.00% | 0.03 | 0 | 19 | 0.54 | -0.20 | 0.06 | -0.01 | 8/20/2025 | 8/22/2025 3:59:52 PM EST |
| 20.00 | 1.40 | 1.50 | 1.45 | 1.44 | -0.61 | -29.76% | 0.07 | 2 | 6 | 0.53 | -0.42 | 0.09 | -0.02 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 22.50 | 2.90 | 3.10 | 3.00 | 3.82 | 0.00 | 0.00% | 0.13 | 0 | 3 | 0.54 | -0.63 | 0.09 | -0.02 | 8/15/2025 | 8/22/2025 3:59:52 PM EST |
| 25.00 | 4.50 | 5.10 | 4.80 | % | 0.19 | 0 | 0 | 0.60 | -0.80 | 0.07 | -0.01 | 8/22/2025 3:59:52 PM EST | |||
| 27.50 | 6.80 | 7.70 | 7.25 | % | 0.26 | 0 | 0 | 0.81 | -0.90 | 0.04 | -0.01 | 8/22/2025 3:59:52 PM EST | |||
| 30.00 | 9.30 | 10.00 | 9.65 | % | 0.32 | 0 | 0 | 0.85 | -0.95 | 0.02 | 0.00 | 8/22/2025 3:59:52 PM EST |