Options Chain for SCHRODINGER INC COM (SDGR) - $24.39 as of 10/27/2026 4:51:43 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 | 22.60 | 26.10 | 24.35 | 20.00 | 0.00 | 0.00% | 9.74 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 9/15/2026 | 10/27/2026 2:58:59 PM EST |
| 5.00 | 20.10 | 23.60 | 21.85 | 24.48 | 0.00 | 0.00% | 4.37 | 0 | 23 | 5.60 | 1.00 | 0.00 | 0.00 | 9/24/2026 | 10/27/2026 2:58:59 PM EST |
| 7.50 | 17.60 | 21.10 | 19.35 | 8.80 | 0.00 | 0.00% | 2.58 | 0 | 23 | 4.12 | 1.00 | 0.00 | 0.00 | 8/5/2026 | 10/27/2026 2:58:59 PM EST |
| 10.00 | 15.20 | 18.20 | 16.70 | 19.50 | 0.00 | 0.00% | 1.67 | 0 | 6 | 2.60 | 1.00 | 0.00 | 0.00 | 9/21/2026 | 10/27/2026 2:58:59 PM EST |
| 12.50 | 12.70 | 15.30 | 14.00 | 13.00 | 0.00 | 0.00% | 1.12 | 0 | 313 | 1.74 | 0.99 | 0.00 | 0.00 | 10/15/2026 | 10/27/2026 2:58:59 PM EST |
| 15.00 | 10.40 | 12.70 | 11.55 | 14.80 | 0.00 | 0.00% | 0.77 | 0 | 536 | 1.45 | 0.97 | 0.01 | -0.01 | 9/24/2026 | 10/27/2026 2:58:59 PM EST |
| 17.50 | 8.10 | 10.40 | 9.25 | 13.98 | 0.00 | 0.00% | 0.53 | 0 | 162 | 1.19 | 0.93 | 0.02 | -0.01 | 9/22/2026 | 10/27/2026 2:58:59 PM EST |
| 20.00 | 7.30 | 7.80 | 7.55 | 7.65 | +1.62 | +26.87% | 0.38 | 6 | 717 | 0.99 | 0.86 | 0.02 | -0.02 | 10/27/2026 | 10/27/2026 2:58:59 PM EST |
| 22.50 | 4.10 | 6.50 | 5.30 | 5.16 | +0.91 | +21.42% | 0.24 | 4 | 1,882 | 1.02 | 0.76 | 0.03 | -0.03 | 10/27/2026 | 10/27/2026 2:58:59 PM EST |
| 25.00 | 4.00 | 4.60 | 4.30 | 4.74 | +1.48 | +45.40% | 0.17 | 23 | 330 | 0.91 | 0.65 | 0.04 | -0.03 | 10/27/2026 | 10/27/2026 2:58:59 PM EST |
| 27.50 | 2.40 | 3.50 | 2.95 | 3.10 | +0.68 | +28.10% | 0.11 | 505 | 1,640 | 0.90 | 0.54 | 0.04 | -0.04 | 10/27/2026 | 10/27/2026 2:58:59 PM EST |
| 30.00 | 1.80 | 3.00 | 2.40 | 2.50 | +0.80 | +47.06% | 0.08 | 5 | 816 | 0.91 | 0.44 | 0.04 | -0.04 | 10/27/2026 | 10/27/2026 2:58:59 PM EST |
| 32.50 | 1.30 | 1.95 | 1.63 | 1.91 | +0.96 | +101.06% | 0.05 | 4 | 197 | 0.91 | 0.36 | 0.04 | -0.03 | 10/27/2026 | 10/27/2026 2:58:59 PM EST |
| 35.00 | 0.95 | 1.50 | 1.23 | 1.45 | +0.55 | +61.12% | 0.04 | 82 | 520 | 0.93 | 0.29 | 0.04 | -0.03 | 10/27/2026 | 10/27/2026 2:58:59 PM EST |
| 37.50 | 0.50 | 1.10 | 0.80 | 1.05 | +0.25 | +31.25% | 0.02 | 3 | 498 | 0.95 | 0.23 | 0.03 | -0.03 | 10/27/2026 | 10/27/2026 2:58:59 PM EST |
| 40.00 | 0.30 | 1.30 | 0.80 | 0.55 | 0.00 | 0.00% | 0.02 | 0 | 338 | 0.97 | 0.18 | 0.03 | -0.03 | 10/26/2026 | 10/27/2026 2:58:59 PM EST |
| 42.50 | 0.30 | 0.95 | 0.63 | 0.73 | +0.11 | +17.75% | 0.01 | 2 | 29 | 0.98 | 0.15 | 0.02 | -0.02 | 10/27/2026 | 10/27/2026 2:58:59 PM EST |
| 45.00 | 0.05 | 0.60 | 0.33 | 0.45 | +0.20 | +80.00% | 0.01 | 3 | 295 | 1.01 | 0.12 | 0.02 | -0.02 | 10/27/2026 | 10/27/2026 2:58:59 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 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.99 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 10/27/2026 2:58:59 PM EST |
| 5.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.22 | 0 | 1 | 5.62 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 10/27/2026 2:58:59 PM EST |
| 7.50 | 0.00 | 1.75 | 0.88 | 0.05 | 0.00 | 0.00% | 0.12 | 0 | 55 | 3.79 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 10/27/2026 2:58:59 PM EST |
| 10.00 | 0.00 | 1.75 | 0.88 | 0.15 | 0.00 | 0.00% | 0.09 | 0 | 24 | 3.00 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 10/27/2026 2:58:59 PM EST |
| 12.50 | 0.00 | 0.45 | 0.23 | 0.05 | -0.06 | -54.55% | 0.02 | 10 | 253 | 1.35 | -0.01 | 0.00 | 0.00 | 10/27/2026 | 10/27/2026 2:58:59 PM EST |
| 15.00 | 0.00 | 0.50 | 0.25 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 457 | 1.12 | -0.03 | 0.01 | -0.01 | 10/26/2026 | 10/27/2026 2:58:59 PM EST |
| 17.50 | 0.20 | 1.50 | 0.85 | 0.45 | -0.50 | -52.64% | 0.05 | 6 | 162 | 0.90 | -0.07 | 0.02 | -0.01 | 10/27/2026 | 10/27/2026 2:58:59 PM EST |
| 20.00 | 0.70 | 1.10 | 0.90 | 0.90 | -0.30 | -25.00% | 0.04 | 4 | 848 | 0.88 | -0.14 | 0.02 | -0.02 | 10/27/2026 | 10/27/2026 2:58:59 PM EST |
| 22.50 | 1.10 | 1.70 | 1.40 | 1.55 | -0.66 | -29.87% | 0.06 | 42 | 58 | 0.87 | -0.24 | 0.03 | -0.03 | 10/27/2026 | 10/27/2026 2:58:59 PM EST |
| 25.00 | 2.05 | 3.30 | 2.68 | 3.80 | 0.00 | 0.00% | 0.11 | 0 | 182 | 0.86 | -0.35 | 0.04 | -0.03 | 10/23/2026 | 10/27/2026 2:58:59 PM EST |
| 27.50 | 3.60 | 4.80 | 4.20 | 5.30 | 0.00 | 0.00% | 0.15 | 0 | 66 | 1.10 | -0.46 | 0.04 | -0.04 | 10/21/2026 | 10/27/2026 2:58:59 PM EST |
| 30.00 | 4.90 | 6.50 | 5.70 | 7.23 | 0.00 | 0.00% | 0.19 | 0 | 61 | 1.11 | -0.56 | 0.04 | -0.04 | 10/22/2026 | 10/27/2026 2:58:59 PM EST |
| 32.50 | 6.90 | 9.30 | 8.10 | 9.00 | 0.00 | 0.00% | 0.25 | 0 | 3 | 1.09 | -0.64 | 0.04 | -0.03 | 10/15/2026 | 10/27/2026 2:58:59 PM EST |
| 35.00 | 8.70 | 11.30 | 10.00 | % | 0.29 | 0 | 0 | 1.10 | -0.71 | 0.04 | -0.03 | 10/27/2026 2:58:59 PM EST | |||
| 37.50 | 10.90 | 13.40 | 12.15 | % | 0.32 | 0 | 0 | 1.07 | -0.77 | 0.03 | -0.03 | 10/27/2026 2:58:59 PM EST | |||
| 40.00 | 13.20 | 15.70 | 14.45 | % | 0.36 | 0 | 0 | 1.09 | -0.82 | 0.03 | -0.03 | 10/27/2026 2:58:59 PM EST | |||
| 42.50 | 15.60 | 18.00 | 16.80 | % | 0.40 | 0 | 0 | 1.10 | -0.85 | 0.02 | -0.02 | 10/27/2026 2:58:59 PM EST | |||
| 45.00 | 17.90 | 20.30 | 19.10 | % | 0.42 | 0 | 0 | 1.66 | -0.88 | 0.02 | -0.02 | 10/27/2026 2:58:59 PM EST |