Options Chain for SCHRODINGER INC COM (SDGR) - $11.41 as of 4/24/2026 12:10:54 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 | 8.20 | 10.50 | 9.35 | % | 3.74 | 0 | 0 | 5.58 | 1.00 | 0.00 | 0.00 | 4/24/2026 4:00:04 PM EST | |||
| 5.00 | 6.40 | 7.10 | 6.75 | 6.80 | +0.14 | +2.11% | 1.35 | 2 | 1 | 1.79 | 1.00 | 0.00 | 0.00 | 4/24/2026 | 4/24/2026 4:00:04 PM EST |
| 7.50 | 3.50 | 4.70 | 4.10 | % | 0.55 | 0 | 6 | 1.18 | 0.94 | 0.03 | 0.00 | 4/24/2026 4:00:04 PM EST | |||
| 10.00 | 2.10 | 2.80 | 2.45 | 2.85 | 0.00 | 0.00% | 0.25 | 0 | 22 | 0.79 | 0.75 | 0.08 | -0.01 | 4/16/2026 | 4/24/2026 4:00:04 PM EST |
| 12.50 | 1.15 | 1.35 | 1.25 | 1.05 | 0.00 | 0.00% | 0.10 | 0 | 290 | 0.84 | 0.50 | 0.11 | -0.01 | 4/23/2026 | 4/24/2026 4:00:04 PM EST |
| 15.00 | 0.55 | 0.70 | 0.63 | 0.60 | +0.04 | +7.15% | 0.04 | 13 | 768 | 0.87 | 0.30 | 0.09 | -0.01 | 4/24/2026 | 4/24/2026 4:00:04 PM EST |
| 17.50 | 0.30 | 1.00 | 0.65 | 0.35 | -0.05 | -12.50% | 0.04 | 1 | 243 | 0.92 | 0.18 | 0.06 | -0.01 | 4/24/2026 | 4/24/2026 4:00:04 PM EST |
| 20.00 | 0.00 | 0.30 | 0.15 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 391 | 1.06 | 0.10 | 0.04 | -0.01 | 4/22/2026 | 4/24/2026 4:00:04 PM EST |
| 22.50 | 0.00 | 0.75 | 0.38 | 0.21 | 0.00 | 0.00% | 0.02 | 0 | 242 | 1.58 | 0.04 | 0.02 | 0.00 | 4/21/2026 | 4/24/2026 4:00:04 PM EST |
| 25.00 | 0.00 | 0.40 | 0.20 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 361 | 1.44 | 0.03 | 0.01 | 0.00 | 3/25/2026 | 4/24/2026 4:00:04 PM EST |
| 27.50 | 0.00 | 0.60 | 0.30 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 37 | 1.74 | 0.01 | 0.01 | 0.00 | 4/10/2026 | 4/24/2026 4:00:04 PM EST |
| 30.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 48 | 1.50 | 0.01 | 0.01 | 0.00 | 4/24/2026 4:00:04 PM EST | |||
| 32.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 10 | 2.07 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:04 PM EST | |||
| 35.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 8 | 2.17 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/24/2026 4:00:04 PM EST |
| 37.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 1 | 2.25 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:04 PM EST | |||
| 40.00 | 0.00 | 0.40 | 0.20 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 24 | 2.00 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/24/2026 4:00:04 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 | 4.46 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:04 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 2.56 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:04 PM EST | |||
| 7.50 | 0.00 | 0.75 | 0.38 | 0.36 | 0.00 | 0.00% | 0.05 | 0 | 1 | 1.59 | -0.06 | 0.03 | 0.00 | 3/30/2026 | 4/24/2026 4:00:04 PM EST |
| 10.00 | 0.55 | 0.85 | 0.70 | 0.50 | 0.00 | 0.00% | 0.07 | 0 | 219 | 0.85 | -0.25 | 0.08 | -0.01 | 4/22/2026 | 4/24/2026 4:00:04 PM EST |
| 12.50 | 1.60 | 1.95 | 1.78 | 1.80 | -0.10 | -5.27% | 0.14 | 1 | 148 | 0.76 | -0.50 | 0.11 | -0.01 | 4/24/2026 | 4/24/2026 4:00:04 PM EST |
| 15.00 | 3.50 | 4.60 | 4.05 | 3.50 | +0.73 | +26.36% | 0.27 | 1 | 81 | 1.00 | -0.70 | 0.09 | -0.01 | 4/24/2026 | 4/24/2026 4:00:04 PM EST |
| 17.50 | 5.60 | 7.10 | 6.35 | 5.38 | 0.00 | 0.00% | 0.36 | 0 | 91 | 1.65 | -0.82 | 0.06 | -0.01 | 4/17/2026 | 4/24/2026 4:00:04 PM EST |
| 20.00 | 7.80 | 9.40 | 8.60 | 9.00 | 0.00 | 0.00% | 0.43 | 0 | 44 | 1.76 | -0.91 | 0.04 | -0.01 | 3/27/2026 | 4/24/2026 4:00:04 PM EST |
| 22.50 | 10.00 | 12.40 | 11.20 | 11.20 | 0.00 | 0.00% | 0.50 | 0 | 1 | 2.24 | -0.96 | 0.02 | 0.00 | 3/25/2026 | 4/24/2026 4:00:04 PM EST |
| 25.00 | 12.50 | 14.80 | 13.65 | 13.31 | 0.00 | 0.00% | 0.55 | 0 | 19 | 2.35 | -0.97 | 0.01 | 0.00 | 4/23/2026 | 4/24/2026 4:00:04 PM EST |
| 27.50 | 15.00 | 17.30 | 16.15 | % | 0.59 | 0 | 0 | 2.49 | -0.99 | 0.01 | 0.00 | 4/24/2026 4:00:04 PM EST | |||
| 30.00 | 17.50 | 19.80 | 18.65 | % | 0.62 | 0 | 0 | 2.62 | -0.99 | 0.01 | 0.00 | 4/24/2026 4:00:04 PM EST | |||
| 32.50 | 20.00 | 22.30 | 21.15 | % | 0.65 | 0 | 0 | 2.73 | -1.00 | 0.00 | 0.00 | 4/24/2026 4:00:04 PM EST | |||
| 35.00 | 22.20 | 25.10 | 23.65 | % | 0.68 | 0 | 0 | 3.01 | -1.00 | 0.00 | 0.00 | 4/24/2026 4:00:04 PM EST | |||
| 37.50 | 24.70 | 27.60 | 26.15 | % | 0.70 | 0 | 0 | 3.11 | -1.00 | 0.00 | 0.00 | 4/24/2026 4:00:04 PM EST | |||
| 40.00 | 27.20 | 30.10 | 28.65 | % | 0.72 | 0 | 0 | 3.20 | -1.00 | 0.00 | 0.00 | 4/24/2026 4:00:04 PM EST |