Options Chain for SCHRODINGER INC COM (SDGR) - $18.35 as of 12/26/2025 8:12:48 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 12.20 | 15.30 | 13.75 | % | 2.75 | 0 | 0 | 4.72 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:56 PM EST | |||
| 7.50 | 10.00 | 12.80 | 11.40 | % | 1.52 | 0 | 0 | 3.31 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:56 PM EST | |||
| 10.00 | 7.40 | 10.20 | 8.80 | % | 0.88 | 0 | 0 | 2.38 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:56 PM EST | |||
| 12.50 | 5.20 | 7.40 | 6.30 | % | 0.50 | 0 | 0 | 1.60 | 0.97 | 0.02 | 0.00 | 12/26/2025 3:59:56 PM EST | |||
| 15.00 | 3.00 | 4.70 | 3.85 | % | 0.26 | 0 | 0 | 1.03 | 0.86 | 0.06 | -0.01 | 12/26/2025 3:59:56 PM EST | |||
| 17.50 | 1.65 | 2.40 | 2.03 | 2.95 | 0.00 | 0.00% | 0.12 | 0 | 94 | 0.54 | 0.64 | 0.09 | -0.01 | 12/23/2025 | 12/26/2025 3:59:56 PM EST |
| 20.00 | 0.80 | 1.50 | 1.15 | 1.10 | 0.00 | 0.00% | 0.06 | 149 | 364 | 0.61 | 0.41 | 0.09 | -0.02 | 12/26/2025 | 12/26/2025 3:59:56 PM EST |
| 22.50 | 0.35 | 0.75 | 0.55 | 0.65 | 0.00 | 0.00% | 0.02 | 0 | 64 | 0.60 | 0.25 | 0.07 | -0.01 | 12/24/2025 | 12/26/2025 3:59:56 PM EST |
| 25.00 | 0.00 | 0.50 | 0.25 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 27 | 0.76 | 0.13 | 0.05 | -0.01 | 12/23/2025 | 12/26/2025 3:59:56 PM EST |
| 27.50 | 0.00 | 0.40 | 0.20 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.84 | 0.07 | 0.03 | -0.01 | 12/23/2025 | 12/26/2025 3:59:56 PM EST |
| 30.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 0.93 | 0.03 | 0.02 | 0.00 | 12/26/2025 3:59:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 3.11 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:56 PM EST | |||
| 7.50 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 2.23 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:56 PM EST | |||
| 10.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:56 PM EST | |||
| 12.50 | 0.00 | 0.50 | 0.25 | % | 0.02 | 0 | 0 | 1.00 | -0.03 | 0.02 | 0.00 | 12/26/2025 3:59:56 PM EST | |||
| 15.00 | 0.00 | 0.50 | 0.25 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 50 | 0.65 | -0.14 | 0.06 | -0.01 | 12/24/2025 | 12/26/2025 3:59:56 PM EST |
| 17.50 | 0.90 | 1.40 | 1.15 | 1.25 | +0.20 | +19.05% | 0.07 | 2 | 114 | 0.57 | -0.36 | 0.09 | -0.01 | 12/26/2025 | 12/26/2025 3:59:56 PM EST |
| 20.00 | 2.40 | 2.90 | 2.65 | 2.36 | -0.04 | -1.67% | 0.13 | 45 | 45 | 0.59 | -0.59 | 0.09 | -0.02 | 12/26/2025 | 12/26/2025 3:59:56 PM EST |
| 22.50 | 4.10 | 5.20 | 4.65 | 4.00 | 0.00 | 0.00% | 0.21 | 0 | 1 | 0.86 | -0.75 | 0.07 | -0.01 | 12/22/2025 | 12/26/2025 3:59:56 PM EST |
| 25.00 | 6.20 | 7.50 | 6.85 | % | 0.27 | 0 | 0 | 0.97 | -0.87 | 0.05 | -0.01 | 12/26/2025 3:59:56 PM EST | |||
| 27.50 | 8.50 | 9.90 | 9.20 | % | 0.33 | 0 | 0 | 1.08 | -0.93 | 0.03 | -0.01 | 12/26/2025 3:59:56 PM EST | |||
| 30.00 | 10.50 | 12.80 | 11.65 | % | 0.39 | 0 | 0 | 1.40 | -0.97 | 0.02 | 0.00 | 12/26/2025 3:59:56 PM EST |