Options Chain for SCHRODINGER INC COM (SDGR) - $19.96 as of 3/28/2025 8:57:39 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 7.30 | 9.30 | % | 0 | 0 | 2.09 | 0.94 | 0.02 | -0.01 | 3/28/2025 3:59:50 PM EST | |||
| 15.00 | 4.40 | 5.60 | % | 0 | 0 | 0.50 | 0.85 | 0.04 | -0.02 | 3/28/2025 3:59:50 PM EST | |||
| 17.50 | 3.50 | 3.70 | % | 0 | 0 | 0.76 | 0.73 | 0.06 | -0.02 | 3/28/2025 3:59:50 PM EST | |||
| 20.00 | 2.05 | 2.25 | 3.68 | 0.00 | 0.00% | 0 | 5 | 0.73 | 0.55 | 0.09 | -0.02 | 3/21/2025 | 3/28/2025 3:59:50 PM EST |
| 22.50 | 0.55 | 1.25 | 1.30 | 0.00 | 0.00% | 0 | 89 | 0.75 | 0.35 | 0.08 | -0.02 | 3/27/2025 | 3/28/2025 3:59:50 PM EST |
| 25.00 | 0.55 | 0.70 | 0.65 | 0.00 | 0.00% | 0 | 194 | 0.70 | 0.23 | 0.06 | -0.02 | 3/27/2025 | 3/28/2025 3:59:50 PM EST |
| 27.50 | 0.25 | 0.35 | 0.33 | 0.00 | 0.00% | 0 | 32 | 0.69 | 0.17 | 0.04 | -0.01 | 3/27/2025 | 3/28/2025 3:59:50 PM EST |
| 30.00 | 0.10 | 0.20 | 0.40 | 0.00 | 0.00% | 0 | 26 | 0.75 | 0.12 | 0.03 | -0.01 | 3/24/2025 | 3/28/2025 3:59:50 PM EST |
| 32.50 | 0.00 | 0.75 | 0.22 | 0.00 | 0.00% | 0 | 1 | 1.21 | 0.05 | 0.02 | -0.01 | 3/21/2025 | 3/28/2025 3:59:50 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 0.00 | 0.75 | % | 0 | 0 | 1.38 | -0.06 | 0.02 | -0.01 | 3/28/2025 3:59:50 PM EST | |||
| 15.00 | 0.35 | 0.45 | % | 0 | 0 | 0.77 | -0.15 | 0.04 | -0.02 | 3/28/2025 3:59:50 PM EST | |||
| 17.50 | 0.90 | 1.05 | 1.00 | +0.25 | +33.34% | 24 | 18 | 0.73 | -0.27 | 0.06 | -0.02 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 20.00 | 1.95 | 2.10 | 2.00 | +0.50 | +33.34% | 20 | 3 | 0.71 | -0.45 | 0.09 | -0.02 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 22.50 | 3.50 | 5.00 | 3.54 | +0.44 | +14.20% | 11 | 43 | 0.69 | -0.65 | 0.08 | -0.02 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 25.00 | 5.40 | 5.60 | 4.20 | 0.00 | 0.00% | 0 | 1 | 0.65 | -0.77 | 0.06 | -0.02 | 3/21/2025 | 3/28/2025 3:59:50 PM EST |
| 27.50 | 7.60 | 7.80 | 7.72 | % | 10 | 0 | 0.65 | -0.83 | 0.04 | -0.01 | 3/28/2025 | 3/28/2025 3:59:50 PM EST | |
| 30.00 | 9.70 | 10.30 | % | 0 | 0 | 0.77 | -0.88 | 0.03 | -0.01 | 3/28/2025 3:59:50 PM EST | |||
| 32.50 | 12.20 | 12.80 | % | 0 | 0 | 1.10 | -0.95 | 0.02 | -0.01 | 3/28/2025 3:59:50 PM EST |