Options Chain for SCHRODINGER INC COM (SDGR) - $22.52 as of 10/27/2025 1:21:26 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 10.70 | 14.30 | 12.50 | % | 1.25 | 0 | 0 | 2.80 | 1.00 | 0.00 | 0.00 | 10/27/2025 2:59:07 PM EST | |||
| 12.50 | 9.40 | 11.20 | 10.30 | 7.70 | 0.00 | 0.00% | 0.82 | 0 | 1 | 1.83 | 0.98 | 0.01 | -0.01 | 8/6/2025 | 10/27/2025 2:59:07 PM EST |
| 15.00 | 7.00 | 8.80 | 7.90 | 5.30 | 0.00 | 0.00% | 0.53 | 0 | 7 | 1.44 | 0.94 | 0.02 | -0.01 | 9/17/2025 | 10/27/2025 2:59:07 PM EST |
| 17.50 | 4.90 | 5.90 | 5.40 | 5.60 | +0.10 | +1.82% | 0.31 | 1 | 400 | 0.88 | 0.85 | 0.04 | -0.02 | 10/27/2025 | 10/27/2025 2:59:07 PM EST |
| 20.00 | 2.80 | 3.90 | 3.35 | 3.80 | -0.10 | -2.57% | 0.17 | 8 | 331 | 0.48 | 0.72 | 0.05 | -0.02 | 10/27/2025 | 10/27/2025 2:59:07 PM EST |
| 22.50 | 2.30 | 2.80 | 2.55 | 2.54 | -0.19 | -6.96% | 0.11 | 4 | 700 | 0.73 | 0.57 | 0.06 | -0.03 | 10/27/2025 | 10/27/2025 2:59:07 PM EST |
| 25.00 | 1.50 | 2.35 | 1.93 | 1.93 | 0.00 | 0.00% | 0.08 | 0 | 346 | 0.82 | 0.43 | 0.06 | -0.03 | 10/24/2025 | 10/27/2025 2:59:07 PM EST |
| 27.50 | 1.00 | 1.40 | 1.20 | 1.40 | +0.05 | +3.71% | 0.04 | 4 | 155 | 0.80 | 0.33 | 0.05 | -0.03 | 10/27/2025 | 10/27/2025 2:59:07 PM EST |
| 30.00 | 0.70 | 1.10 | 0.90 | 0.94 | 0.00 | 0.00% | 0.03 | 0 | 277 | 0.85 | 0.25 | 0.04 | -0.02 | 10/24/2025 | 10/27/2025 2:59:07 PM EST |
| 32.50 | 0.50 | 1.20 | 0.85 | 0.70 | 0.00 | 0.00% | 0.03 | 0 | 181 | 0.96 | 0.19 | 0.04 | -0.02 | 10/23/2025 | 10/27/2025 2:59:07 PM EST |
| 35.00 | 0.25 | 0.60 | 0.43 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 55 | 0.87 | 0.16 | 0.03 | -0.02 | 10/24/2025 | 10/27/2025 2:59:07 PM EST |
| 37.50 | 0.15 | 0.80 | 0.48 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 141 | 0.97 | 0.12 | 0.02 | -0.02 | 10/7/2025 | 10/27/2025 2:59:07 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 0.00 | 0.35 | 0.18 | % | 0.02 | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 10/27/2025 2:59:07 PM EST | |||
| 12.50 | 0.00 | 0.45 | 0.23 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.30 | -0.02 | 0.01 | -0.01 | 9/29/2025 | 10/27/2025 2:59:07 PM EST |
| 15.00 | 0.00 | 0.75 | 0.38 | 0.34 | 0.00 | 0.00% | 0.03 | 0 | 154 | 1.16 | -0.06 | 0.02 | -0.01 | 10/22/2025 | 10/27/2025 2:59:07 PM EST |
| 17.50 | 0.50 | 0.70 | 0.60 | 0.55 | -0.20 | -26.67% | 0.03 | 7 | 264 | 0.77 | -0.15 | 0.04 | -0.02 | 10/27/2025 | 10/27/2025 2:59:07 PM EST |
| 20.00 | 1.20 | 1.55 | 1.38 | 1.30 | 0.00 | 0.00% | 0.07 | 0 | 315 | 0.75 | -0.28 | 0.05 | -0.02 | 10/24/2025 | 10/27/2025 2:59:07 PM EST |
| 22.50 | 2.40 | 2.90 | 2.65 | 2.53 | +0.03 | +1.20% | 0.12 | 6 | 211 | 0.79 | -0.43 | 0.06 | -0.03 | 10/27/2025 | 10/27/2025 2:59:07 PM EST |
| 25.00 | 3.40 | 4.80 | 4.10 | 4.10 | 0.00 | 0.00% | 0.16 | 0 | 17 | 0.77 | -0.57 | 0.06 | -0.03 | 10/24/2025 | 10/27/2025 2:59:07 PM EST |
| 27.50 | 5.20 | 6.80 | 6.00 | 6.60 | 0.00 | 0.00% | 0.22 | 0 | 68 | 1.04 | -0.67 | 0.05 | -0.03 | 10/20/2025 | 10/27/2025 2:59:07 PM EST |
| 30.00 | 7.40 | 8.90 | 8.15 | 10.80 | 0.00 | 0.00% | 0.27 | 0 | 0 | 1.08 | -0.75 | 0.04 | -0.02 | 9/9/2025 | 10/27/2025 2:59:07 PM EST |
| 32.50 | 9.70 | 11.20 | 10.45 | % | 0.32 | 0 | 0 | 1.16 | -0.81 | 0.04 | -0.02 | 10/27/2025 2:59:07 PM EST | |||
| 35.00 | 11.40 | 13.80 | 12.60 | % | 0.36 | 0 | 0 | 1.33 | -0.84 | 0.03 | -0.02 | 10/27/2025 2:59:07 PM EST | |||
| 37.50 | 13.80 | 16.10 | 14.95 | % | 0.40 | 0 | 0 | 1.36 | -0.88 | 0.02 | -0.02 | 10/27/2025 2:59:07 PM EST |