Options Chain for SCHRODINGER INC COM (SDGR) - $30.33 as of 9/30/2026 3:03:24 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 | 26.70 | 30.50 | 28.60 | 10.75 | 0.00 | 0.00% | 11.44 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/21/2026 | 10/1/2026 1:58:56 PM EST |
| 5.00 | 24.70 | 27.40 | 26.05 | 26.79 | 0.00 | 0.00% | 5.21 | 0 | 104 | 5.70 | 1.00 | 0.00 | 0.00 | 9/30/2026 | 10/1/2026 1:58:56 PM EST |
| 7.50 | 21.90 | 25.40 | 23.65 | 11.80 | 0.00 | 0.00% | 3.15 | 0 | 64 | 4.33 | 1.00 | 0.00 | 0.00 | 9/14/2026 | 10/1/2026 1:58:56 PM EST |
| 10.00 | 19.40 | 22.50 | 20.95 | 19.20 | 0.00 | 0.00% | 2.09 | 0 | 78 | 3.37 | 1.00 | 0.00 | 0.00 | 9/21/2026 | 10/1/2026 1:58:56 PM EST |
| 12.50 | 17.40 | 19.80 | 18.60 | 18.32 | -0.88 | -4.59% | 1.49 | 2 | 390 | 2.75 | 1.00 | 0.00 | -0.01 | 10/1/2026 | 10/1/2026 1:58:56 PM EST |
| 15.00 | 14.20 | 16.20 | 15.20 | 16.41 | -0.69 | -4.04% | 1.01 | 21 | 245 | 1.05 | 0.98 | 0.00 | -0.01 | 10/1/2026 | 10/1/2026 1:58:56 PM EST |
| 17.50 | 12.80 | 14.30 | 13.55 | 13.70 | -0.94 | -6.43% | 0.77 | 11 | 363 | 1.44 | 0.96 | 0.01 | -0.02 | 10/1/2026 | 10/1/2026 1:58:56 PM EST |
| 20.00 | 9.70 | 12.50 | 11.10 | 11.05 | -1.15 | -9.43% | 0.55 | 1 | 1,107 | 1.46 | 0.92 | 0.01 | -0.02 | 10/1/2026 | 10/1/2026 1:58:56 PM EST |
| 22.50 | 8.70 | 10.20 | 9.45 | 9.84 | 0.00 | 0.00% | 0.42 | 0 | 195 | 0.98 | 0.86 | 0.02 | -0.03 | 9/30/2026 | 10/1/2026 1:58:56 PM EST |
| 25.00 | 7.00 | 8.30 | 7.65 | 7.51 | -0.34 | -4.34% | 0.31 | 21 | 248 | 1.00 | 0.78 | 0.03 | -0.04 | 10/1/2026 | 10/1/2026 1:58:56 PM EST |
| 27.50 | 5.50 | 6.80 | 6.15 | 6.20 | +1.97 | +46.58% | 0.22 | 7 | 163 | 0.98 | 0.70 | 0.03 | -0.05 | 10/1/2026 | 10/1/2026 1:58:56 PM EST |
| 30.00 | 5.10 | 5.30 | 5.20 | 5.30 | -0.50 | -8.63% | 0.17 | 227 | 484 | 1.05 | 0.61 | 0.03 | -0.05 | 10/1/2026 | 10/1/2026 1:58:56 PM EST |
| 32.50 | 3.90 | 4.60 | 4.25 | 4.42 | +0.47 | +11.90% | 0.13 | 357 | 424 | 1.07 | 0.53 | 0.03 | -0.05 | 10/1/2026 | 10/1/2026 1:58:56 PM EST |
| 35.00 | 3.50 | 3.70 | 3.60 | 3.60 | +0.35 | +10.77% | 0.10 | 22,542 | 288 | 1.07 | 0.46 | 0.03 | -0.05 | 10/1/2026 | 10/1/2026 1:58:56 PM EST |
| 37.50 | 2.70 | 3.30 | 3.00 | 2.75 | +0.25 | +10.00% | 0.08 | 12 | 531 | 1.11 | 0.40 | 0.03 | -0.05 | 10/1/2026 | 10/1/2026 1:58:56 PM EST |
| 40.00 | 2.05 | 2.70 | 2.38 | 2.31 | +0.31 | +15.50% | 0.06 | 47 | 119 | 1.13 | 0.34 | 0.03 | -0.05 | 10/1/2026 | 10/1/2026 1:58:56 PM EST |
| 42.50 | 1.75 | 2.40 | 2.08 | 2.02 | +0.49 | +32.03% | 0.05 | 2 | 17 | 1.13 | 0.29 | 0.03 | -0.05 | 10/1/2026 | 10/1/2026 1:58:56 PM EST |
| 45.00 | 1.30 | 1.90 | 1.60 | 1.68 | +0.25 | +17.49% | 0.04 | 24 | 28 | 1.14 | 0.26 | 0.02 | -0.04 | 10/1/2026 | 10/1/2026 1:58:56 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 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 3.18 | 0.00 | 0.00 | 0.00 | 10/1/2026 1:58:56 PM EST | |||
| 5.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 1 | 2.27 | 0.00 | 0.00 | 0.00 | 10/1/2026 1:58:56 PM EST | |||
| 7.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 20 | 1.78 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 10/1/2026 1:58:56 PM EST |
| 10.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 2,613 | 1.43 | 0.00 | 0.00 | 0.00 | 9/2/2026 | 10/1/2026 1:58:56 PM EST |
| 12.50 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 312 | 1.54 | 0.00 | 0.00 | -0.01 | 9/21/2026 | 10/1/2026 1:58:56 PM EST |
| 15.00 | 0.00 | 0.65 | 0.33 | 0.29 | 0.00 | 0.00% | 0.02 | 0 | 123 | 1.61 | -0.02 | 0.00 | -0.01 | 9/23/2026 | 10/1/2026 1:58:56 PM EST |
| 17.50 | 0.15 | 0.35 | 0.25 | 0.22 | +0.05 | +29.42% | 0.01 | 18 | 377 | 1.02 | -0.04 | 0.01 | -0.02 | 10/1/2026 | 10/1/2026 1:58:56 PM EST |
| 20.00 | 0.25 | 0.60 | 0.43 | 0.22 | -0.13 | -37.15% | 0.02 | 1 | 201 | 1.01 | -0.08 | 0.01 | -0.02 | 10/1/2026 | 10/1/2026 1:58:56 PM EST |
| 22.50 | 0.90 | 1.30 | 1.10 | 1.10 | +0.42 | +61.77% | 0.05 | 6 | 146 | 1.00 | -0.14 | 0.02 | -0.03 | 10/1/2026 | 10/1/2026 1:58:56 PM EST |
| 25.00 | 1.65 | 1.95 | 1.80 | 1.80 | +0.53 | +41.74% | 0.07 | 51 | 117 | 1.00 | -0.22 | 0.03 | -0.04 | 10/1/2026 | 10/1/2026 1:58:56 PM EST |
| 27.50 | 2.70 | 3.00 | 2.85 | 2.87 | +0.12 | +4.37% | 0.10 | 55 | 221 | 0.98 | -0.30 | 0.03 | -0.05 | 10/1/2026 | 10/1/2026 1:58:56 PM EST |
| 30.00 | 3.80 | 4.40 | 4.10 | 4.21 | +0.71 | +20.29% | 0.14 | 24 | 147 | 1.04 | -0.39 | 0.03 | -0.05 | 10/1/2026 | 10/1/2026 1:58:56 PM EST |
| 32.50 | 5.10 | 6.00 | 5.55 | 5.80 | -0.40 | -6.46% | 0.17 | 19 | 1 | 1.02 | -0.47 | 0.03 | -0.05 | 10/1/2026 | 10/1/2026 1:58:56 PM EST |
| 35.00 | 7.00 | 7.80 | 7.40 | 7.42 | -0.38 | -4.88% | 0.21 | 4 | 2 | 1.06 | -0.54 | 0.03 | -0.05 | 10/1/2026 | 10/1/2026 1:58:56 PM EST |
| 37.50 | 8.30 | 9.70 | 9.00 | % | 0.24 | 0 | 0 | 1.04 | -0.60 | 0.03 | -0.05 | 10/1/2026 1:58:56 PM EST | |||
| 40.00 | 11.00 | 12.00 | 11.50 | % | 0.29 | 0 | 0 | 1.15 | -0.66 | 0.03 | -0.05 | 10/1/2026 1:58:56 PM EST | |||
| 42.50 | 11.70 | 14.20 | 12.95 | % | 0.30 | 0 | 0 | 1.34 | -0.71 | 0.03 | -0.05 | 10/1/2026 1:58:56 PM EST | |||
| 45.00 | 14.90 | 16.40 | 15.65 | % | 0.35 | 0 | 0 | 1.35 | -0.74 | 0.02 | -0.04 | 10/1/2026 1:58:56 PM EST |