Options Chain for SCHRODINGER INC COM (SDGR) - $11.30 as of 4/10/2026 5:17:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 8.80 | 10.30 | 9.55 | % | 3.82 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/15/2026 4:00:05 PM EST | |||
| 5.00 | 6.30 | 8.20 | 7.25 | % | 1.45 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/15/2026 4:00:05 PM EST | |||
| 7.50 | 4.00 | 5.50 | 4.75 | % | 0.63 | 0 | 0 | 8.34 | 1.00 | 0.00 | 0.00 | 4/15/2026 4:00:05 PM EST | |||
| 10.00 | 1.90 | 2.80 | 2.35 | 1.65 | 0.00 | 0.00% | 0.24 | 0 | 9 | 4.10 | 1.00 | 0.00 | 0.00 | 4/8/2026 | 4/15/2026 4:00:05 PM EST |
| 12.50 | 0.20 | 0.60 | 0.40 | 0.35 | +0.19 | +118.75% | 0.03 | 38 | 3,369 | 1.33 | 0.46 | 0.33 | -0.11 | 4/15/2026 | 4/15/2026 4:00:05 PM EST |
| 15.00 | 0.00 | 0.20 | 0.10 | 0.05 | -0.02 | -28.58% | 0.01 | 4 | 1,312 | 2.59 | 0.03 | 0.05 | -0.01 | 4/15/2026 | 4/15/2026 4:00:05 PM EST |
| 17.50 | 0.00 | 0.25 | 0.13 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 98 | 4.02 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/15/2026 4:00:05 PM EST |
| 20.00 | 0.00 | 0.75 | 0.38 | 0.05 | -0.07 | -58.34% | 0.02 | 40 | 10 | 7.02 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 4:00:05 PM EST |
| 22.50 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.75 | 0.38 | % | 0.15 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:05 PM EST | |||
| 5.00 | 0.00 | 1.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0.10 | 0 | 10 | 0.00 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/15/2026 4:00:05 PM EST |
| 7.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2 | 3.92 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/15/2026 4:00:05 PM EST |
| 10.00 | 0.00 | 0.25 | 0.13 | 0.03 | -0.02 | -40.00% | 0.01 | 41 | 657 | 3.07 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 4:00:05 PM EST |
| 12.50 | 0.25 | 1.00 | 0.63 | 0.85 | 0.00 | 0.00% | 0.05 | 0 | 11 | 1.38 | -0.54 | 0.33 | -0.11 | 4/14/2026 | 4/15/2026 4:00:05 PM EST |
| 15.00 | 2.05 | 2.95 | 2.50 | 3.35 | 0.00 | 0.00% | 0.17 | 0 | 8 | 2.74 | -0.97 | 0.05 | -0.01 | 4/14/2026 | 4/15/2026 4:00:05 PM EST |
| 17.50 | 4.60 | 5.70 | 5.15 | 6.00 | 0.00 | 0.00% | 0.29 | 0 | 1 | 5.00 | -1.00 | 0.00 | 0.00 | 4/6/2026 | 4/15/2026 4:00:05 PM EST |
| 20.00 | 7.00 | 8.10 | 7.55 | % | 0.38 | 0 | 0 | 5.64 | -1.00 | 0.00 | 0.00 | 4/15/2026 4:00:05 PM EST | |||
| 22.50 | 9.70 | 11.20 | 10.45 | 11.25 | 0.00 | 0.00% | 0.46 | 0 | 12 | 8.76 | -1.00 | 0.00 | 0.00 | 4/7/2026 | 4/15/2026 4:00:05 PM EST |