Options Chain for SCHRODINGER INC COM (SDGR) - $25.98 as of 5/5/2025 9:09:28 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 20.40 | 22.30 | % | 0 | 0 | 4.70 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:47 PM EST | |||
| 7.50 | 17.90 | 19.80 | % | 0 | 0 | 3.51 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:47 PM EST | |||
| 10.00 | 15.80 | 16.80 | % | 0 | 0 | 2.32 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:47 PM EST | |||
| 12.50 | 13.30 | 14.00 | 8.06 | 0.00 | 0.00% | 0 | 3 | 1.67 | 0.99 | 0.00 | -0.01 | 11/15/2024 | 5/5/2025 3:59:47 PM EST |
| 15.00 | 11.10 | 11.60 | 4.60 | 0.00 | 0.00% | 0 | 63 | 1.04 | 0.96 | 0.01 | -0.01 | 4/3/2025 | 5/5/2025 3:59:47 PM EST |
| 17.50 | 8.80 | 9.30 | 6.20 | 0.00 | 0.00% | 0 | 536 | 1.10 | 0.91 | 0.02 | -0.02 | 4/11/2025 | 5/5/2025 3:59:47 PM EST |
| 20.00 | 6.70 | 7.00 | 6.10 | 0.00 | 0.00% | 0 | 313 | 0.87 | 0.85 | 0.03 | -0.02 | 5/1/2025 | 5/5/2025 3:59:47 PM EST |
| 22.50 | 4.90 | 5.10 | 4.35 | -0.40 | -8.43% | 2 | 616 | 0.83 | 0.75 | 0.04 | -0.03 | 5/5/2025 | 5/5/2025 3:59:47 PM EST |
| 25.00 | 3.40 | 3.60 | 3.54 | +0.34 | +10.63% | 43 | 1,100 | 0.81 | 0.62 | 0.05 | -0.03 | 5/5/2025 | 5/5/2025 3:59:47 PM EST |
| 27.50 | 2.25 | 2.50 | 2.41 | +0.35 | +16.99% | 72 | 320 | 0.80 | 0.48 | 0.06 | -0.03 | 5/5/2025 | 5/5/2025 3:59:47 PM EST |
| 30.00 | 1.45 | 1.60 | 1.60 | +0.15 | +10.35% | 27 | 1,208 | 0.78 | 0.36 | 0.05 | -0.03 | 5/5/2025 | 5/5/2025 3:59:47 PM EST |
| 32.50 | 0.90 | 1.05 | 0.98 | +0.18 | +22.50% | 101 | 264 | 0.78 | 0.27 | 0.04 | -0.03 | 5/5/2025 | 5/5/2025 3:59:47 PM EST |
| 35.00 | 0.45 | 0.65 | 0.62 | +0.12 | +24.00% | 10 | 606 | 0.75 | 0.19 | 0.04 | -0.02 | 5/5/2025 | 5/5/2025 3:59:47 PM EST |
| 37.50 | 0.30 | 0.45 | 0.31 | 0.00 | 0.00% | 0 | 269 | 0.77 | 0.14 | 0.03 | -0.02 | 5/1/2025 | 5/5/2025 3:59:47 PM EST |
| 40.00 | 0.20 | 0.35 | 0.25 | -0.10 | -28.58% | 2 | 49 | 0.79 | 0.10 | 0.02 | -0.02 | 5/5/2025 | 5/5/2025 3:59:47 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 3.89 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:47 PM EST | |||
| 7.50 | 0.00 | 0.75 | % | 0 | 0 | 2.94 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:47 PM EST | |||
| 10.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 67 | 2.32 | 0.00 | 0.00 | 0.00 | 4/11/2025 | 5/5/2025 3:59:47 PM EST |
| 12.50 | 0.00 | 0.25 | 0.50 | 0.00 | 0.00% | 0 | 6 | 1.38 | -0.01 | 0.00 | -0.01 | 4/11/2025 | 5/5/2025 3:59:47 PM EST |
| 15.00 | 0.05 | 0.75 | 0.30 | 0.00 | 0.00% | 0 | 183 | 1.14 | -0.04 | 0.01 | -0.01 | 4/21/2025 | 5/5/2025 3:59:47 PM EST |
| 17.50 | 0.30 | 0.45 | 0.37 | -0.03 | -7.50% | 1 | 276 | 0.93 | -0.09 | 0.02 | -0.02 | 5/5/2025 | 5/5/2025 3:59:47 PM EST |
| 20.00 | 0.65 | 0.80 | 0.68 | -0.18 | -20.93% | 1 | 126 | 0.86 | -0.15 | 0.03 | -0.02 | 5/5/2025 | 5/5/2025 3:59:47 PM EST |
| 22.50 | 1.30 | 1.50 | 1.70 | 0.00 | 0.00% | 0 | 162 | 0.84 | -0.25 | 0.04 | -0.03 | 5/1/2025 | 5/5/2025 3:59:47 PM EST |
| 25.00 | 2.30 | 2.50 | 2.80 | 0.00 | 0.00% | 0 | 95 | 0.82 | -0.38 | 0.05 | -0.03 | 5/1/2025 | 5/5/2025 3:59:47 PM EST |
| 27.50 | 3.60 | 3.90 | 4.20 | 0.00 | 0.00% | 0 | 118 | 0.80 | -0.52 | 0.06 | -0.03 | 4/30/2025 | 5/5/2025 3:59:47 PM EST |
| 30.00 | 5.30 | 5.50 | 5.10 | 0.00 | 0.00% | 0 | 77 | 0.79 | -0.64 | 0.05 | -0.03 | 4/25/2025 | 5/5/2025 3:59:47 PM EST |
| 32.50 | 7.00 | 7.80 | 7.30 | 0.00 | 0.00% | 0 | 8 | 0.80 | -0.73 | 0.04 | -0.03 | 4/14/2025 | 5/5/2025 3:59:47 PM EST |
| 35.00 | 8.50 | 9.80 | 9.30 | 0.00 | 0.00% | 0 | 2 | 0.64 | -0.81 | 0.04 | -0.02 | 4/14/2025 | 5/5/2025 3:59:47 PM EST |
| 37.50 | 11.20 | 12.00 | 11.40 | 0.00 | 0.00% | 0 | 1 | 0.69 | -0.86 | 0.03 | -0.02 | 4/14/2025 | 5/5/2025 3:59:47 PM EST |
| 40.00 | 13.90 | 14.30 | 13.90 | 0.00 | 0.00% | 0 | 1 | 0.96 | -0.90 | 0.02 | -0.02 | 4/25/2025 | 5/5/2025 3:59:47 PM EST |