Options Chain for SCHRODINGER INC COM (SDGR) - $26.72 as of 10/28/2026 11:52:37 AM 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 | 26.40 | 29.80 | 28.10 | 20.00 | 0.00 | 0.00% | 11.24 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 9/15/2026 | 10/28/2026 12:59:02 PM EST |
| 5.00 | 23.90 | 27.30 | 25.60 | 24.48 | 0.00 | 0.00% | 5.12 | 0 | 23 | 5.82 | 1.00 | 0.00 | 0.00 | 9/24/2026 | 10/28/2026 12:59:02 PM EST |
| 7.50 | 21.40 | 24.80 | 23.10 | 8.80 | 0.00 | 0.00% | 3.08 | 0 | 23 | 4.42 | 1.00 | 0.00 | 0.00 | 8/5/2026 | 10/28/2026 12:59:02 PM EST |
| 10.00 | 18.90 | 22.30 | 20.60 | 19.50 | 0.00 | 0.00% | 2.06 | 0 | 6 | 3.52 | 1.00 | 0.00 | 0.00 | 9/21/2026 | 10/28/2026 12:59:02 PM EST |
| 12.50 | 16.50 | 19.80 | 18.15 | 13.00 | 0.00 | 0.00% | 1.45 | 0 | 313 | 2.88 | 0.99 | 0.00 | 0.00 | 10/15/2026 | 10/28/2026 12:59:02 PM EST |
| 15.00 | 14.10 | 16.40 | 15.25 | 14.80 | 0.00 | 0.00% | 1.02 | 0 | 533 | 1.99 | 0.99 | 0.00 | 0.00 | 9/24/2026 | 10/28/2026 12:59:02 PM EST |
| 17.50 | 11.70 | 14.00 | 12.85 | 13.98 | 0.00 | 0.00% | 0.73 | 0 | 162 | 1.64 | 0.96 | 0.01 | -0.01 | 9/22/2026 | 10/28/2026 12:59:02 PM EST |
| 20.00 | 10.60 | 11.00 | 10.80 | 11.18 | +3.53 | +46.15% | 0.54 | 1 | 721 | 1.17 | 0.92 | 0.02 | -0.02 | 10/28/2026 | 10/28/2026 12:59:02 PM EST |
| 22.50 | 8.60 | 9.50 | 9.05 | 8.80 | +3.64 | +70.55% | 0.40 | 14 | 1,886 | 0.95 | 0.85 | 0.02 | -0.02 | 10/28/2026 | 10/28/2026 12:59:02 PM EST |
| 25.00 | 6.80 | 7.30 | 7.05 | 7.28 | +2.54 | +53.59% | 0.28 | 22 | 325 | 0.93 | 0.77 | 0.03 | -0.03 | 10/28/2026 | 10/28/2026 12:59:02 PM EST |
| 27.50 | 5.10 | 6.10 | 5.60 | 5.58 | +2.48 | +80.00% | 0.20 | 704 | 1,273 | 0.92 | 0.67 | 0.03 | -0.04 | 10/28/2026 | 10/28/2026 12:59:02 PM EST |
| 30.00 | 3.90 | 4.60 | 4.25 | 4.35 | +1.85 | +74.00% | 0.14 | 49 | 816 | 0.92 | 0.58 | 0.04 | -0.04 | 10/28/2026 | 10/28/2026 12:59:02 PM EST |
| 32.50 | 3.10 | 3.50 | 3.30 | 3.42 | +1.51 | +79.06% | 0.10 | 6 | 197 | 0.91 | 0.49 | 0.04 | -0.04 | 10/28/2026 | 10/28/2026 12:59:02 PM EST |
| 35.00 | 2.35 | 2.70 | 2.53 | 2.52 | +1.07 | +73.80% | 0.07 | 60 | 465 | 0.92 | 0.41 | 0.04 | -0.04 | 10/28/2026 | 10/28/2026 12:59:02 PM EST |
| 37.50 | 1.80 | 2.30 | 2.05 | 2.00 | +0.95 | +90.48% | 0.05 | 6 | 498 | 0.94 | 0.34 | 0.03 | -0.04 | 10/28/2026 | 10/28/2026 12:59:02 PM EST |
| 40.00 | 1.40 | 1.75 | 1.58 | 0.55 | 0.00 | 0.00% | 0.04 | 0 | 338 | 0.95 | 0.29 | 0.03 | -0.04 | 10/26/2026 | 10/28/2026 12:59:02 PM EST |
| 42.50 | 1.05 | 1.85 | 1.45 | 0.73 | 0.00 | 0.00% | 0.03 | 0 | 31 | 1.03 | 0.23 | 0.03 | -0.03 | 10/27/2026 | 10/28/2026 12:59:02 PM EST |
| 45.00 | 0.85 | 1.15 | 1.00 | 1.03 | +0.58 | +128.89% | 0.02 | 11 | 297 | 0.99 | 0.19 | 0.02 | -0.03 | 10/28/2026 | 10/28/2026 12:59:02 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 | 3.11 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 10/28/2026 12:59:02 PM EST |
| 5.00 | 0.00 | 1.60 | 0.80 | 0.10 | 0.00 | 0.00% | 0.16 | 0 | 1 | 5.04 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 10/28/2026 12:59:02 PM EST |
| 7.50 | 0.00 | 1.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0.07 | 0 | 55 | 3.24 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 10/28/2026 12:59:02 PM EST |
| 10.00 | 0.00 | 1.15 | 0.58 | 0.15 | 0.00 | 0.00% | 0.06 | 0 | 24 | 2.73 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 10/28/2026 12:59:02 PM EST |
| 12.50 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 1 | 243 | 1.25 | -0.01 | 0.00 | 0.00 | 10/28/2026 | 10/28/2026 12:59:02 PM EST |
| 15.00 | 0.00 | 0.95 | 0.48 | 0.25 | 0.00 | 0.00% | 0.03 | 0 | 457 | 1.73 | -0.01 | 0.00 | 0.00 | 10/26/2026 | 10/28/2026 12:59:02 PM EST |
| 17.50 | 0.15 | 0.35 | 0.25 | 0.20 | -0.25 | -55.56% | 0.01 | 1 | 162 | 0.97 | -0.04 | 0.01 | -0.01 | 10/28/2026 | 10/28/2026 12:59:02 PM EST |
| 20.00 | 0.45 | 0.55 | 0.50 | 0.50 | -0.40 | -44.45% | 0.03 | 25 | 850 | 0.92 | -0.08 | 0.02 | -0.02 | 10/28/2026 | 10/28/2026 12:59:02 PM EST |
| 22.50 | 0.75 | 1.15 | 0.95 | 1.10 | -0.45 | -29.04% | 0.04 | 1 | 96 | 0.90 | -0.15 | 0.02 | -0.02 | 10/28/2026 | 10/28/2026 12:59:02 PM EST |
| 25.00 | 1.50 | 2.00 | 1.75 | 1.60 | -2.20 | -57.90% | 0.07 | 12 | 182 | 0.88 | -0.23 | 0.03 | -0.03 | 10/28/2026 | 10/28/2026 12:59:02 PM EST |
| 27.50 | 2.40 | 2.85 | 2.63 | 2.65 | -2.65 | -50.00% | 0.10 | 41 | 66 | 0.90 | -0.33 | 0.03 | -0.04 | 10/28/2026 | 10/28/2026 12:59:02 PM EST |
| 30.00 | 3.50 | 4.10 | 3.80 | 3.60 | -3.63 | -50.21% | 0.13 | 5,083 | 61 | 0.89 | -0.42 | 0.04 | -0.04 | 10/28/2026 | 10/28/2026 12:59:02 PM EST |
| 32.50 | 4.90 | 7.20 | 6.05 | 9.00 | 0.00 | 0.00% | 0.19 | 0 | 3 | 1.05 | -0.51 | 0.04 | -0.04 | 10/15/2026 | 10/28/2026 12:59:02 PM EST |
| 35.00 | 6.80 | 8.50 | 7.65 | % | 0.22 | 0 | 0 | 1.02 | -0.59 | 0.04 | -0.04 | 10/28/2026 12:59:02 PM EST | |||
| 37.50 | 8.30 | 10.70 | 9.50 | % | 0.25 | 0 | 0 | 1.01 | -0.66 | 0.03 | -0.04 | 10/28/2026 12:59:02 PM EST | |||
| 40.00 | 10.40 | 12.80 | 11.60 | % | 0.29 | 0 | 0 | 1.02 | -0.71 | 0.03 | -0.04 | 10/28/2026 12:59:02 PM EST | |||
| 42.50 | 12.40 | 15.00 | 13.70 | % | 0.32 | 0 | 0 | 1.37 | -0.77 | 0.03 | -0.03 | 10/28/2026 12:59:02 PM EST | |||
| 45.00 | 14.80 | 17.20 | 16.00 | % | 0.36 | 0 | 0 | 1.40 | -0.81 | 0.02 | -0.03 | 10/28/2026 12:59:02 PM EST |