Options Chain for SCHRODINGER INC COM (SDGR) - $11.21 as of 2/24/2026 7:08:00 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 | 8.00 | 9.90 | 8.95 | % | 3.58 | 0 | 0 | 5.51 | 1.00 | 0.00 | 0.00 | 2/24/2026 4:00:00 PM EST | |||
| 5.00 | 5.60 | 7.00 | 6.30 | % | 1.26 | 0 | 0 | 2.50 | 1.00 | 0.00 | 0.00 | 2/24/2026 4:00:00 PM EST | |||
| 7.50 | 3.40 | 4.90 | 4.15 | % | 0.55 | 0 | 0 | 1.89 | 0.93 | 0.04 | 0.00 | 2/24/2026 4:00:00 PM EST | |||
| 10.00 | 1.70 | 2.40 | 2.05 | % | 0.20 | 0 | 0 | 0.81 | 0.71 | 0.10 | -0.01 | 2/24/2026 4:00:00 PM EST | |||
| 12.50 | 0.75 | 1.10 | 0.93 | 1.03 | -0.36 | -25.90% | 0.07 | 1 | 8 | 0.81 | 0.43 | 0.11 | -0.01 | 2/24/2026 | 2/24/2026 4:00:00 PM EST |
| 15.00 | 0.25 | 0.70 | 0.48 | 0.47 | % | 0.03 | 603 | 0 | 0.88 | 0.23 | 0.08 | -0.01 | 2/24/2026 | 2/24/2026 4:00:00 PM EST | |
| 17.50 | 0.05 | 0.55 | 0.30 | 0.05 | -0.35 | -87.50% | 0.02 | 3 | 2 | 0.92 | 0.13 | 0.05 | -0.01 | 2/24/2026 | 2/24/2026 4:00:00 PM EST |
| 20.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.55 | 0.05 | 0.03 | 0.00 | 2/24/2026 4:00:00 PM EST | |||
| 22.50 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 1.43 | 0.03 | 0.02 | 0.00 | 2/24/2026 4:00:00 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 | 4.53 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:00 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 2.56 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:00 PM EST | |||
| 7.50 | 0.00 | 0.30 | 0.15 | % | 0.02 | 0 | 0 | 1.08 | -0.07 | 0.04 | 0.00 | 2/24/2026 4:00:00 PM EST | |||
| 10.00 | 0.25 | 1.00 | 0.63 | 0.68 | -0.12 | -15.00% | 0.06 | 604 | 3 | 0.72 | -0.29 | 0.10 | -0.01 | 2/24/2026 | 2/24/2026 4:00:00 PM EST |
| 12.50 | 1.85 | 2.50 | 2.18 | % | 0.17 | 0 | 0 | 0.84 | -0.57 | 0.11 | -0.01 | 2/24/2026 4:00:00 PM EST | |||
| 15.00 | 3.60 | 4.70 | 4.15 | % | 0.28 | 0 | 0 | 1.25 | -0.77 | 0.08 | -0.01 | 2/24/2026 4:00:00 PM EST | |||
| 17.50 | 5.60 | 7.20 | 6.40 | 6.40 | 0.00 | 0.00% | 0.37 | 0 | 1 | 1.53 | -0.87 | 0.05 | -0.01 | 2/23/2026 | 2/24/2026 4:00:00 PM EST |
| 20.00 | 8.20 | 9.60 | 8.90 | 8.85 | 0.00 | 0.00% | 0.45 | 0 | 1 | 1.69 | -0.95 | 0.03 | 0.00 | 2/23/2026 | 2/24/2026 4:00:00 PM EST |
| 22.50 | 10.20 | 12.50 | 11.35 | % | 0.50 | 0 | 0 | 2.15 | -0.97 | 0.02 | 0.00 | 2/24/2026 4:00:00 PM EST |