Options Chain for SCHRODINGER INC COM (SDGR) - $13.97 as of 1/30/2026 8:39:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 7.50 | 5.30 | 8.30 | 6.80 | % | 0.91 | 0 | 0 | 2.99 | 0.99 | 0.01 | 0.00 | 1/30/2026 4:00:03 PM EST | |||
| 10.00 | 2.90 | 5.20 | 4.05 | 8.80 | 0.00 | 0.00% | 0.40 | 0 | 20 | 1.63 | 0.90 | 0.04 | -0.01 | 11/10/2025 | 1/30/2026 4:00:03 PM EST |
| 12.50 | 1.60 | 2.60 | 2.10 | 1.75 | -0.76 | -30.28% | 0.17 | 3 | 76 | 0.64 | 0.70 | 0.09 | -0.01 | 1/30/2026 | 1/30/2026 4:00:03 PM EST |
| 15.00 | 1.25 | 1.45 | 1.35 | 1.28 | -0.12 | -8.58% | 0.09 | 4,405 | 91 | 0.88 | 0.46 | 0.10 | -0.02 | 1/30/2026 | 1/30/2026 4:00:03 PM EST |
| 17.50 | 0.50 | 0.80 | 0.65 | 0.62 | -0.08 | -11.43% | 0.04 | 55 | 582 | 0.85 | 0.28 | 0.08 | -0.02 | 1/30/2026 | 1/30/2026 4:00:03 PM EST |
| 20.00 | 0.15 | 0.65 | 0.40 | 0.35 | -0.10 | -22.23% | 0.02 | 7 | 615 | 0.90 | 0.18 | 0.06 | -0.01 | 1/30/2026 | 1/30/2026 4:00:03 PM EST |
| 22.50 | 0.10 | 0.35 | 0.23 | 0.25 | -0.05 | -16.67% | 0.01 | 27 | 585 | 0.92 | 0.12 | 0.04 | -0.01 | 1/30/2026 | 1/30/2026 4:00:03 PM EST |
| 25.00 | 0.10 | 0.50 | 0.30 | 0.17 | -0.21 | -55.27% | 0.01 | 22 | 620 | 1.12 | 0.07 | 0.03 | -0.01 | 1/30/2026 | 1/30/2026 4:00:03 PM EST |
| 27.50 | 0.00 | 0.50 | 0.25 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 265 | 1.46 | 0.03 | 0.01 | 0.00 | 1/21/2026 | 1/30/2026 4:00:03 PM EST |
| 30.00 | 0.00 | 0.40 | 0.20 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1,203 | 1.49 | 0.02 | 0.01 | 0.00 | 1/28/2026 | 1/30/2026 4:00:03 PM EST |
| 32.50 | 0.00 | 0.75 | 0.38 | 0.57 | 0.00 | 0.00% | 0.01 | 0 | 1,819 | 1.49 | 0.01 | 0.01 | 0.00 | 1/16/2026 | 1/30/2026 4:00:03 PM EST |
| 35.00 | 0.00 | 0.40 | 0.20 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.69 | 0.00 | 0.00 | 0.00 | 1/20/2026 | 1/30/2026 4:00:03 PM EST |
| 37.50 | 0.00 | 0.40 | 0.20 | 0.10 | -0.09 | -47.37% | 0.01 | 1 | 22 | 1.77 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 1/30/2026 4:00:03 PM EST |
| 40.00 | 0.00 | 0.75 | 0.38 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 5 | 2.16 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 1/30/2026 4:00:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 7.50 | 0.00 | 0.50 | 0.25 | % | 0.03 | 0 | 0 | 1.69 | -0.01 | 0.01 | 0.00 | 1/30/2026 4:00:03 PM EST | |||
| 10.00 | 0.00 | 0.75 | 0.38 | 0.09 | 0.00 | 0.00% | 0.04 | 0 | 52 | 1.28 | -0.10 | 0.04 | -0.01 | 1/28/2026 | 1/30/2026 4:00:03 PM EST |
| 12.50 | 0.80 | 0.95 | 0.88 | 0.70 | +0.10 | +16.67% | 0.07 | 25 | 114 | 0.76 | -0.30 | 0.09 | -0.01 | 1/30/2026 | 1/30/2026 4:00:03 PM EST |
| 15.00 | 2.15 | 2.40 | 2.28 | 2.35 | +0.55 | +30.56% | 0.15 | 1 | 337 | 0.80 | -0.54 | 0.10 | -0.02 | 1/30/2026 | 1/30/2026 4:00:03 PM EST |
| 17.50 | 4.00 | 4.60 | 4.30 | 4.33 | +0.73 | +20.28% | 0.25 | 1 | 212 | 0.89 | -0.72 | 0.08 | -0.02 | 1/30/2026 | 1/30/2026 4:00:03 PM EST |
| 20.00 | 6.30 | 6.70 | 6.50 | 6.50 | +1.61 | +32.93% | 0.33 | 1 | 145 | 0.93 | -0.82 | 0.06 | -0.01 | 1/30/2026 | 1/30/2026 4:00:03 PM EST |
| 22.50 | 7.90 | 9.30 | 8.60 | 8.20 | 0.00 | 0.00% | 0.38 | 0 | 96 | 1.38 | -0.88 | 0.04 | -0.01 | 1/29/2026 | 1/30/2026 4:00:03 PM EST |
| 25.00 | 10.10 | 12.20 | 11.15 | 7.07 | 0.00 | 0.00% | 0.45 | 0 | 35 | 1.79 | -0.93 | 0.03 | -0.01 | 1/9/2026 | 1/30/2026 4:00:03 PM EST |
| 27.50 | 12.30 | 14.70 | 13.50 | 9.18 | 0.00 | 0.00% | 0.49 | 0 | 0 | 1.95 | -0.97 | 0.01 | 0.00 | 8/14/2025 | 1/30/2026 4:00:03 PM EST |
| 30.00 | 14.80 | 17.20 | 16.00 | 12.04 | 0.00 | 0.00% | 0.53 | 0 | 5 | 2.08 | -0.98 | 0.01 | 0.00 | 12/26/2025 | 1/30/2026 4:00:03 PM EST |
| 32.50 | 17.30 | 19.70 | 18.50 | 12.60 | 0.00 | 0.00% | 0.57 | 0 | 1 | 2.20 | -0.99 | 0.01 | 0.00 | 10/8/2025 | 1/30/2026 4:00:03 PM EST |
| 35.00 | 19.80 | 22.20 | 21.00 | % | 0.60 | 0 | 0 | 2.32 | -1.00 | 0.00 | 0.00 | 1/30/2026 4:00:03 PM EST | |||
| 37.50 | 22.00 | 25.00 | 23.50 | % | 0.63 | 0 | 0 | 2.59 | -1.00 | 0.00 | 0.00 | 1/30/2026 4:00:03 PM EST | |||
| 40.00 | 24.50 | 27.50 | 26.00 | % | 0.65 | 0 | 0 | 2.69 | -1.00 | 0.00 | 0.00 | 1/30/2026 4:00:03 PM EST |