Options Chain for SCHRODINGER INC COM (SDGR) - $11.08 as of 3/27/2026 10:58:22 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 | 7.90 | 9.90 | 8.90 | % | 3.56 | 0 | 0 | 6.26 | 1.00 | 0.00 | 0.00 | 3/27/2026 4:00:01 PM EST | |||
| 5.00 | 5.40 | 7.30 | 6.35 | % | 1.27 | 0 | 0 | 3.25 | 1.00 | 0.00 | 0.00 | 3/27/2026 4:00:01 PM EST | |||
| 7.50 | 3.10 | 4.70 | 3.90 | 11.37 | 0.00 | 0.00% | 0.52 | 0 | 6 | 1.89 | 0.94 | 0.04 | 0.00 | 1/7/2026 | 3/27/2026 4:00:01 PM EST |
| 10.00 | 1.50 | 2.10 | 1.80 | 1.77 | -0.33 | -15.72% | 0.18 | 11 | 117 | 0.72 | 0.71 | 0.11 | -0.01 | 3/27/2026 | 3/27/2026 4:00:01 PM EST |
| 12.50 | 0.55 | 0.95 | 0.75 | 0.91 | 0.00 | 0.00% | 0.06 | 0 | 843 | 0.76 | 0.40 | 0.12 | -0.01 | 3/25/2026 | 3/27/2026 4:00:01 PM EST |
| 15.00 | 0.40 | 0.50 | 0.45 | 0.45 | -0.09 | -16.67% | 0.03 | 1 | 185 | 0.91 | 0.20 | 0.08 | -0.01 | 3/27/2026 | 3/27/2026 4:00:01 PM EST |
| 17.50 | 0.05 | 0.75 | 0.40 | 0.26 | 0.00 | 0.00% | 0.02 | 0 | 223 | 1.05 | 0.09 | 0.05 | -0.01 | 3/24/2026 | 3/27/2026 4:00:01 PM EST |
| 20.00 | 0.00 | 0.75 | 0.38 | 0.17 | 0.00 | 0.00% | 0.02 | 0 | 964 | 1.63 | 0.03 | 0.02 | 0.00 | 3/25/2026 | 3/27/2026 4:00:01 PM EST |
| 22.50 | 0.00 | 0.70 | 0.35 | 0.38 | 0.00 | 0.00% | 0.02 | 0 | 927 | 1.77 | 0.01 | 0.01 | 0.00 | 2/24/2026 | 3/27/2026 4:00:01 PM EST |
| 25.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 399 | 1.96 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/27/2026 4:00:01 PM EST |
| 27.50 | 0.00 | 0.75 | 0.38 | 1.15 | 0.00 | 0.00% | 0.01 | 0 | 44 | 2.10 | 0.00 | 0.00 | 0.00 | 1/6/2026 | 3/27/2026 4:00:01 PM EST |
| 30.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 406 | 2.21 | 0.00 | 0.00 | 0.00 | 3/20/2026 | 3/27/2026 4:00:01 PM EST |
| 32.50 | 0.00 | 0.50 | 0.25 | 0.42 | 0.00 | 0.00% | 0.01 | 0 | 47 | 2.08 | 0.00 | 0.00 | 0.00 | 1/27/2026 | 3/27/2026 4:00:01 PM EST |
| 35.00 | 0.00 | 0.75 | 0.38 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 45 | 2.42 | 0.00 | 0.00 | 0.00 | 1/13/2026 | 3/27/2026 4:00:01 PM EST |
| 37.50 | 0.00 | 0.75 | 0.38 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 22 | 2.50 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/27/2026 4:00:01 PM EST |
| 40.00 | 0.00 | 0.25 | 0.13 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 26 | 2.02 | 0.00 | 0.00 | 0.00 | 1/20/2026 | 3/27/2026 4:00:01 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 | 4.64 | 0.00 | 0.00 | 0.00 | 3/27/2026 4:00:01 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 2.62 | 0.00 | 0.00 | 0.00 | 3/27/2026 4:00:01 PM EST | |||
| 7.50 | 0.00 | 0.70 | 0.35 | 0.24 | 0.00 | 0.00% | 0.05 | 0 | 6 | 1.53 | -0.06 | 0.04 | 0.00 | 2/23/2026 | 3/27/2026 4:00:01 PM EST |
| 10.00 | 0.40 | 0.80 | 0.60 | 0.50 | 0.00 | 0.00% | 0.06 | 0 | 157 | 0.71 | -0.29 | 0.11 | -0.01 | 3/26/2026 | 3/27/2026 4:00:01 PM EST |
| 12.50 | 1.80 | 2.60 | 2.20 | 2.00 | +0.40 | +25.00% | 0.18 | 1 | 90 | 0.84 | -0.60 | 0.12 | -0.01 | 3/27/2026 | 3/27/2026 4:00:01 PM EST |
| 15.00 | 3.90 | 4.60 | 4.25 | 3.77 | -0.26 | -6.46% | 0.28 | 1 | 156 | 1.15 | -0.80 | 0.08 | -0.01 | 3/27/2026 | 3/27/2026 4:00:01 PM EST |
| 17.50 | 6.30 | 7.00 | 6.65 | 5.10 | 0.00 | 0.00% | 0.38 | 0 | 1,109 | 1.35 | -0.91 | 0.05 | -0.01 | 3/6/2026 | 3/27/2026 4:00:01 PM EST |
| 20.00 | 8.00 | 10.40 | 9.20 | 8.60 | 0.00 | 0.00% | 0.46 | 0 | 28 | 2.21 | -0.97 | 0.02 | 0.00 | 3/25/2026 | 3/27/2026 4:00:01 PM EST |
| 22.50 | 10.20 | 12.40 | 11.30 | 10.25 | 0.00 | 0.00% | 0.50 | 0 | 58 | 2.07 | -0.99 | 0.01 | 0.00 | 3/19/2026 | 3/27/2026 4:00:01 PM EST |
| 25.00 | 12.60 | 14.70 | 13.65 | 8.70 | 0.00 | 0.00% | 0.55 | 0 | 0 | 2.08 | -1.00 | 0.00 | 0.00 | 11/18/2025 | 3/27/2026 4:00:01 PM EST |
| 27.50 | 14.90 | 17.20 | 16.05 | % | 0.58 | 0 | 0 | 2.23 | -1.00 | 0.00 | 0.00 | 3/27/2026 4:00:01 PM EST | |||
| 30.00 | 17.40 | 19.70 | 18.55 | 14.08 | 0.00 | 0.00% | 0.62 | 0 | 0 | 2.35 | -1.00 | 0.00 | 0.00 | 11/21/2025 | 3/27/2026 4:00:01 PM EST |
| 32.50 | 19.90 | 22.20 | 21.05 | % | 0.65 | 0 | 0 | 2.47 | -1.00 | 0.00 | 0.00 | 3/27/2026 4:00:01 PM EST | |||
| 35.00 | 22.30 | 25.00 | 23.65 | % | 0.68 | 0 | 0 | 2.81 | -1.00 | 0.00 | 0.00 | 3/27/2026 4:00:01 PM EST | |||
| 37.50 | 24.80 | 27.50 | 26.15 | % | 0.70 | 0 | 0 | 2.91 | -1.00 | 0.00 | 0.00 | 3/27/2026 4:00:01 PM EST | |||
| 40.00 | 27.30 | 30.00 | 28.65 | % | 0.72 | 0 | 0 | 3.00 | -1.00 | 0.00 | 0.00 | 3/27/2026 4:00:01 PM EST |