Options Chain for SCHRODINGER INC COM (SDGR) - $24.93 as of 2/4/2025 10:20:41 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 7.50 | 17.10 | 19.60 | % | 0 | 0 | 4.35 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:42 PM EST | |||
| 10.00 | 14.60 | 16.30 | % | 0 | 0 | 3.39 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:42 PM EST | |||
| 12.50 | 11.00 | 14.70 | 10.30 | 0.00 | 0.00% | 0 | 0 | 2.71 | 0.99 | 0.00 | 0.00 | 11/12/2024 | 2/4/2025 3:59:42 PM EST |
| 15.00 | 10.00 | 11.20 | 11.14 | 0.00 | 0.00% | 0 | 53 | 1.57 | 0.97 | 0.01 | -0.01 | 1/30/2025 | 2/4/2025 3:59:42 PM EST |
| 17.50 | 7.70 | 8.00 | 6.90 | 0.00 | 0.00% | 0 | 104 | 1.59 | 0.91 | 0.02 | -0.02 | 1/28/2025 | 2/4/2025 3:59:42 PM EST |
| 20.00 | 5.60 | 5.90 | 6.40 | +1.31 | +25.74% | 4 | 216 | 0.79 | 0.82 | 0.04 | -0.02 | 2/4/2025 | 2/4/2025 3:59:42 PM EST |
| 22.50 | 4.00 | 4.30 | 4.18 | +0.41 | +10.88% | 1 | 337 | 0.81 | 0.70 | 0.05 | -0.03 | 2/4/2025 | 2/4/2025 3:59:42 PM EST |
| 25.00 | 2.70 | 2.95 | 2.85 | -0.25 | -8.07% | 1,024 | 2,834 | 0.80 | 0.56 | 0.06 | -0.03 | 2/4/2025 | 2/4/2025 3:59:42 PM EST |
| 27.50 | 1.80 | 2.15 | 1.95 | -0.15 | -7.15% | 1 | 311 | 0.83 | 0.43 | 0.06 | -0.03 | 2/4/2025 | 2/4/2025 3:59:42 PM EST |
| 30.00 | 1.15 | 1.40 | 1.29 | -0.16 | -11.04% | 58 | 1,720 | 0.82 | 0.32 | 0.05 | -0.03 | 2/4/2025 | 2/4/2025 3:59:42 PM EST |
| 32.50 | 0.75 | 0.95 | 1.15 | -0.01 | -0.87% | 33 | 882 | 0.83 | 0.23 | 0.04 | -0.03 | 2/4/2025 | 2/4/2025 3:59:42 PM EST |
| 35.00 | 0.50 | 0.65 | 0.55 | -0.15 | -21.43% | 1 | 72 | 0.85 | 0.16 | 0.03 | -0.02 | 2/4/2025 | 2/4/2025 3:59:42 PM EST |
| 37.50 | 0.30 | 0.45 | 0.47 | 0.00 | 0.00% | 0 | 392 | 0.85 | 0.11 | 0.03 | -0.02 | 2/3/2025 | 2/4/2025 3:59:42 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 7.50 | 0.00 | 0.25 | % | 0 | 0 | 2.20 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:42 PM EST | |||
| 10.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 4 | 2.29 | 0.00 | 0.00 | 0.00 | 1/8/2025 | 2/4/2025 3:59:42 PM EST |
| 12.50 | 0.00 | 0.75 | 0.19 | 0.00 | 0.00% | 0 | 14 | 1.82 | -0.01 | 0.00 | 0.00 | 1/8/2025 | 2/4/2025 3:59:42 PM EST |
| 15.00 | 0.05 | 0.75 | 0.08 | 0.00 | 0.00% | 0 | 46 | 1.09 | -0.03 | 0.01 | -0.01 | 1/28/2025 | 2/4/2025 3:59:42 PM EST |
| 17.50 | 0.20 | 0.35 | 0.20 | 0.00 | 0.00% | 0 | 176 | 0.80 | -0.09 | 0.02 | -0.02 | 1/30/2025 | 2/4/2025 3:59:42 PM EST |
| 20.00 | 0.65 | 0.80 | 0.61 | 0.00 | 0.00% | 0 | 195 | 0.79 | -0.18 | 0.04 | -0.02 | 1/29/2025 | 2/4/2025 3:59:42 PM EST |
| 22.50 | 1.40 | 1.65 | 1.54 | 0.00 | 0.00% | 0 | 243 | 0.79 | -0.30 | 0.05 | -0.03 | 1/29/2025 | 2/4/2025 3:59:42 PM EST |
| 25.00 | 2.45 | 2.95 | 3.10 | 0.00 | 0.00% | 0 | 158 | 0.76 | -0.44 | 0.06 | -0.03 | 2/3/2025 | 2/4/2025 3:59:42 PM EST |
| 27.50 | 4.20 | 4.40 | 4.50 | 0.00 | 0.00% | 0 | 13 | 0.80 | -0.57 | 0.06 | -0.03 | 1/24/2025 | 2/4/2025 3:59:42 PM EST |
| 30.00 | 6.10 | 6.30 | 5.70 | 0.00 | 0.00% | 0 | 1 | 1.10 | -0.68 | 0.05 | -0.03 | 1/24/2025 | 2/4/2025 3:59:42 PM EST |
| 32.50 | 8.00 | 8.60 | 15.30 | 0.00 | 0.00% | 0 | 0 | 0.85 | -0.77 | 0.04 | -0.03 | 10/7/2024 | 2/4/2025 3:59:42 PM EST |
| 35.00 | 10.20 | 10.80 | 10.55 | 0.00 | 0.00% | 0 | 1 | 1.03 | -0.84 | 0.03 | -0.02 | 1/22/2025 | 2/4/2025 3:59:42 PM EST |
| 37.50 | 12.50 | 13.00 | % | 0 | 0 | 1.02 | -0.89 | 0.03 | -0.02 | 2/4/2025 3:59:42 PM EST |