Options Chain for SCHRODINGER INC COM (SDGR) - $21.40 as of 1/22/2025 9:19:32 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 11.20 | 13.20 | 8.80 | 0.00 | 0.00% | 0 | 1 | 2.78 | 1.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 15.00 | 9.20 | 10.30 | 4.30 | 0.00 | 0.00% | 0 | 7 | 2.18 | 1.00 | 0.00 | 0.00 | 1/17/2025 | 1/21/2025 3:59:51 PM EST |
| 17.50 | 6.80 | 7.90 | 1.95 | 0.00 | 0.00% | 0 | 36 | 1.07 | 0.95 | 0.04 | -0.01 | 1/16/2025 | 1/21/2025 3:59:51 PM EST |
| 20.00 | 4.70 | 5.30 | 1.70 | 0.00 | 0.00% | 0 | 233 | 0.40 | 0.76 | 0.12 | -0.02 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 22.50 | 2.70 | 3.00 | 2.10 | +1.30 | +162.50% | 96 | 1,407 | 0.44 | 0.41 | 0.14 | -0.02 | 1/22/2025 | 1/21/2025 3:59:51 PM EST |
| 25.00 | 1.25 | 2.00 | 1.50 | +1.24 | +476.93% | 22 | 215 | 0.47 | 0.15 | 0.08 | -0.01 | 1/22/2025 | 1/21/2025 3:59:51 PM EST |
| 27.50 | 0.60 | 1.00 | 0.70 | +0.60 | +600.00% | 585 | 51 | 0.90 | 0.03 | 0.03 | 0.00 | 1/22/2025 | 1/21/2025 3:59:51 PM EST |
| 30.00 | 0.25 | 0.65 | 0.50 | % | 7 | 0 | 0.84 | 0.01 | 0.01 | 0.00 | 1/22/2025 | 1/21/2025 3:59:51 PM EST | |
| 32.50 | 0.00 | 0.35 | % | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:51 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 0.00 | 0.20 | % | 0 | 0 | 2.76 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:51 PM EST | |||
| 15.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 74 | 1.79 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 17.50 | 0.05 | 0.10 | 0.10 | -0.05 | -33.34% | 5 | 484 | 0.58 | -0.05 | 0.04 | -0.01 | 1/22/2025 | 1/21/2025 3:59:51 PM EST |
| 20.00 | 0.15 | 0.25 | 0.20 | -0.45 | -69.24% | 15 | 442 | 0.55 | -0.24 | 0.12 | -0.02 | 1/22/2025 | 1/21/2025 3:59:51 PM EST |
| 22.50 | 0.00 | 1.70 | 3.60 | 0.00 | 0.00% | 0 | 4 | 0.70 | -0.59 | 0.14 | -0.02 | 1/17/2025 | 1/21/2025 3:59:51 PM EST |
| 25.00 | 1.60 | 2.90 | 5.40 | 0.00 | 0.00% | 0 | 2 | 1.49 | -0.85 | 0.08 | -0.01 | 1/10/2025 | 1/21/2025 3:59:51 PM EST |
| 27.50 | 3.50 | 3.90 | 5.00 | -2.11 | -29.68% | 1 | 0 | 1.76 | -0.97 | 0.03 | 0.00 | 1/22/2025 | 1/21/2025 3:59:51 PM EST |
| 30.00 | 4.40 | 6.60 | % | 0 | 0 | 1.86 | -0.99 | 0.01 | 0.00 | 1/21/2025 3:59:51 PM EST | |||
| 32.50 | 7.10 | 9.20 | % | 0 | 0 | 2.19 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:51 PM EST |