Options Chain for SCHRODINGER INC COM (SDGR) - $21.45 as of 10/3/2025 3:23:08 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 7.50 | 11.60 | 15.20 | 13.40 | % | 1.79 | 0 | 0 | 3.74 | 1.00 | 0.00 | 0.00 | 10/3/2025 3:59:52 PM EST | |||
| 10.00 | 8.90 | 12.70 | 10.80 | % | 1.08 | 0 | 0 | 2.83 | 1.00 | 0.00 | 0.00 | 10/3/2025 3:59:52 PM EST | |||
| 12.50 | 7.40 | 10.20 | 8.80 | % | 0.70 | 0 | 0 | 2.16 | 0.98 | 0.01 | -0.01 | 10/3/2025 3:59:52 PM EST | |||
| 15.00 | 5.70 | 6.60 | 6.15 | 6.75 | 0.00 | 0.00% | 0.41 | 0 | 4 | 1.06 | 0.91 | 0.03 | -0.01 | 10/2/2025 | 10/3/2025 3:59:52 PM EST |
| 17.50 | 3.70 | 5.20 | 4.45 | 5.10 | +0.60 | +13.34% | 0.25 | 2 | 15 | 0.58 | 0.79 | 0.05 | -0.02 | 10/3/2025 | 10/3/2025 3:59:52 PM EST |
| 20.00 | 2.30 | 2.45 | 2.38 | 2.37 | -0.42 | -15.06% | 0.12 | 12 | 63 | 0.65 | 0.62 | 0.07 | -0.02 | 10/3/2025 | 10/3/2025 3:59:52 PM EST |
| 22.50 | 1.30 | 1.45 | 1.38 | 1.35 | -0.30 | -18.19% | 0.06 | 10 | 39 | 0.66 | 0.44 | 0.07 | -0.02 | 10/3/2025 | 10/3/2025 3:59:52 PM EST |
| 25.00 | 0.70 | 0.85 | 0.78 | 0.74 | -0.24 | -24.49% | 0.03 | 4 | 115 | 0.67 | 0.29 | 0.06 | -0.02 | 10/3/2025 | 10/3/2025 3:59:52 PM EST |
| 27.50 | 0.35 | 0.50 | 0.43 | 0.55 | +0.05 | +10.00% | 0.02 | 1 | 201 | 0.69 | 0.18 | 0.05 | -0.02 | 10/3/2025 | 10/3/2025 3:59:52 PM EST |
| 30.00 | 0.00 | 0.30 | 0.15 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.75 | 0.10 | 0.03 | -0.01 | 9/22/2025 | 10/3/2025 3:59:52 PM EST |
| 32.50 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 1.11 | 0.06 | 0.02 | -0.01 | 10/3/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 7.50 | 0.00 | 0.95 | 0.48 | % | 0.06 | 0 | 0 | 2.78 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:52 PM EST | |||
| 10.00 | 0.00 | 1.60 | 0.80 | % | 0.08 | 0 | 0 | 2.60 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:52 PM EST | |||
| 12.50 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 1.05 | -0.02 | 0.01 | -0.01 | 10/3/2025 3:59:52 PM EST | |||
| 15.00 | 0.00 | 0.30 | 0.15 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.78 | -0.09 | 0.03 | -0.01 | 9/19/2025 | 10/3/2025 3:59:52 PM EST |
| 17.50 | 0.60 | 0.75 | 0.68 | 0.70 | +0.10 | +16.67% | 0.04 | 11 | 73 | 0.69 | -0.21 | 0.05 | -0.02 | 10/3/2025 | 10/3/2025 3:59:52 PM EST |
| 20.00 | 1.60 | 1.75 | 1.68 | 1.50 | 0.00 | 0.00% | 0.08 | 0 | 21 | 0.70 | -0.38 | 0.07 | -0.02 | 10/1/2025 | 10/3/2025 3:59:52 PM EST |
| 22.50 | 3.10 | 3.30 | 3.20 | % | 0.14 | 0 | 0 | 0.73 | -0.56 | 0.07 | -0.02 | 10/3/2025 3:59:52 PM EST | |||
| 25.00 | 5.00 | 5.20 | 5.10 | % | 0.20 | 0 | 0 | 1.24 | -0.71 | 0.06 | -0.02 | 10/3/2025 3:59:52 PM EST | |||
| 27.50 | 6.90 | 7.70 | 7.30 | % | 0.27 | 0 | 0 | 1.05 | -0.82 | 0.05 | -0.02 | 10/3/2025 3:59:52 PM EST | |||
| 30.00 | 8.80 | 10.10 | 9.45 | % | 0.32 | 0 | 0 | 1.13 | -0.90 | 0.03 | -0.01 | 10/3/2025 3:59:52 PM EST | |||
| 32.50 | 11.30 | 12.70 | 12.00 | % | 0.37 | 0 | 0 | 1.36 | -0.94 | 0.02 | -0.01 | 10/3/2025 3:59:52 PM EST |