Options Chain for SCHRODINGER INC COM (SDGR) - $22.64 as of 2/21/2025 9:22:32 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 7.60 | 9.90 | % | 0 | 0 | 1.80 | 0.95 | 0.02 | -0.01 | 2/21/2025 3:59:57 PM EST | |||
| 17.50 | 5.60 | 7.00 | % | 0 | 0 | 1.14 | 0.86 | 0.04 | -0.01 | 2/21/2025 3:59:57 PM EST | |||
| 20.00 | 3.00 | 4.20 | 4.20 | % | 1 | 0 | 1.22 | 0.73 | 0.05 | -0.02 | 2/21/2025 | 2/21/2025 3:59:57 PM EST | |
| 22.50 | 2.65 | 4.70 | 2.80 | % | 1 | 0 | 0.75 | 0.57 | 0.06 | -0.02 | 2/21/2025 | 2/21/2025 3:59:57 PM EST | |
| 25.00 | 0.80 | 1.95 | 1.65 | % | 2 | 0 | 0.62 | 0.42 | 0.06 | -0.02 | 2/21/2025 | 2/21/2025 3:59:57 PM EST | |
| 27.50 | 1.10 | 1.30 | 1.20 | 0.00 | 0.00% | 0 | 1 | 0.75 | 0.29 | 0.06 | -0.02 | 2/20/2025 | 2/21/2025 3:59:57 PM EST |
| 30.00 | 0.70 | 0.85 | 0.80 | % | 6 | 0 | 0.77 | 0.20 | 0.04 | -0.02 | 2/21/2025 | 2/21/2025 3:59:57 PM EST | |
| 32.50 | 0.00 | 0.55 | 0.53 | % | 10 | 0 | 0.81 | 0.13 | 0.03 | -0.01 | 2/21/2025 | 2/21/2025 3:59:57 PM EST | |
| 35.00 | 0.25 | 0.40 | % | 0 | 0 | 0.80 | 0.09 | 0.02 | -0.01 | 2/21/2025 3:59:57 PM EST | |||
| 37.50 | 0.00 | 1.30 | % | 0 | 0 | 1.55 | 0.05 | 0.02 | -0.01 | 2/21/2025 3:59:57 PM EST | |||
| 40.00 | 0.00 | 1.00 | % | 0 | 0 | 1.43 | 0.03 | 0.01 | 0.00 | 2/21/2025 3:59:57 PM EST | |||
| 42.50 | 0.00 | 0.65 | % | 0 | 0 | 1.23 | 0.02 | 0.01 | 0.00 | 2/21/2025 3:59:57 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.10 | 0.20 | % | 0 | 0 | 0.72 | -0.05 | 0.02 | -0.01 | 2/21/2025 3:59:57 PM EST | |||
| 17.50 | 0.00 | 0.55 | 0.60 | % | 2 | 0 | 0.57 | -0.14 | 0.04 | -0.01 | 2/21/2025 | 2/21/2025 3:59:57 PM EST | |
| 20.00 | 1.05 | 1.35 | 1.20 | % | 2 | 0 | 0.76 | -0.27 | 0.05 | -0.02 | 2/21/2025 | 2/21/2025 3:59:57 PM EST | |
| 22.50 | 2.30 | 2.55 | % | 0 | 0 | 0.75 | -0.43 | 0.06 | -0.02 | 2/21/2025 3:59:57 PM EST | |||
| 25.00 | 3.90 | 4.20 | % | 0 | 0 | 0.75 | -0.58 | 0.06 | -0.02 | 2/21/2025 3:59:57 PM EST | |||
| 27.50 | 5.10 | 6.00 | 4.97 | 0.00 | 0.00% | 0 | 3 | 1.39 | -0.71 | 0.06 | -0.02 | 2/20/2025 | 2/21/2025 3:59:57 PM EST |
| 30.00 | 7.90 | 8.20 | % | 0 | 0 | 1.12 | -0.80 | 0.04 | -0.02 | 2/21/2025 3:59:57 PM EST | |||
| 32.50 | 10.10 | 10.40 | % | 0 | 0 | 0.76 | -0.87 | 0.03 | -0.01 | 2/21/2025 3:59:57 PM EST | |||
| 35.00 | 12.20 | 12.90 | % | 0 | 0 | 1.22 | -0.91 | 0.02 | -0.01 | 2/21/2025 3:59:57 PM EST | |||
| 37.50 | 14.80 | 15.20 | % | 0 | 0 | 1.47 | -0.95 | 0.02 | -0.01 | 2/21/2025 3:59:57 PM EST | |||
| 40.00 | 15.80 | 19.60 | % | 0 | 0 | 1.80 | -0.97 | 0.01 | 0.00 | 2/21/2025 3:59:57 PM EST | |||
| 42.50 | 18.20 | 21.90 | % | 0 | 0 | 1.90 | -0.98 | 0.01 | 0.00 | 2/21/2025 3:59:57 PM EST |