Options Chain for SCHRODINGER INC COM (SDGR) - $15.80 as of 6/2/2026 10:06:53 AM 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 | 11.80 | 14.50 | 13.15 | 13.50 | 0.00 | 0.00% | 5.26 | 0 | 0 | 8.71 | 1.00 | 0.00 | 0.00 | 6/1/2026 | 6/2/2026 10:59:05 AM EST |
| 5.00 | 9.60 | 11.80 | 10.70 | 8.66 | 0.00 | 0.00% | 2.14 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 5/27/2026 | 6/2/2026 10:59:05 AM EST |
| 7.50 | 7.30 | 8.70 | 8.00 | 8.55 | 0.00 | 0.00% | 1.07 | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 6/1/2026 | 6/2/2026 10:59:05 AM EST |
| 10.00 | 5.00 | 6.30 | 5.65 | 3.70 | 0.00 | 0.00% | 0.57 | 0 | 10 | 1.64 | 0.95 | 0.02 | -0.01 | 5/21/2026 | 6/2/2026 10:59:05 AM EST |
| 12.50 | 3.20 | 4.00 | 3.60 | 3.58 | 0.00 | 0.00% | 0.29 | 0 | 92 | 0.86 | 0.82 | 0.06 | -0.02 | 5/29/2026 | 6/2/2026 10:59:05 AM EST |
| 15.00 | 1.75 | 2.05 | 1.90 | 2.07 | -0.48 | -18.83% | 0.13 | 3 | 686 | 0.85 | 0.61 | 0.08 | -0.02 | 6/2/2026 | 6/2/2026 10:59:05 AM EST |
| 17.50 | 1.00 | 1.20 | 1.10 | 1.05 | -0.55 | -34.38% | 0.06 | 3 | 74 | 0.89 | 0.43 | 0.08 | -0.02 | 6/2/2026 | 6/2/2026 10:59:05 AM EST |
| 20.00 | 0.40 | 0.75 | 0.58 | 0.82 | 0.00 | 0.00% | 0.03 | 0 | 855 | 0.92 | 0.30 | 0.07 | -0.02 | 6/1/2026 | 6/2/2026 10:59:05 AM EST |
| 22.50 | 0.25 | 0.55 | 0.40 | 0.42 | -0.15 | -26.32% | 0.02 | 6 | 24 | 1.19 | 0.19 | 0.05 | -0.02 | 6/2/2026 | 6/2/2026 10:59:05 AM EST |
| 25.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.35 | 0.12 | 0.04 | -0.01 | 6/2/2026 10:59:05 AM 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 | 5.30 | 0.00 | 0.00 | 0.00 | 6/2/2026 10:59:05 AM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 3.25 | 0.00 | 0.00 | 0.00 | 6/2/2026 10:59:05 AM EST | |||
| 7.50 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.05 | 0 | 2 | 2.23 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 6/2/2026 10:59:05 AM EST |
| 10.00 | 0.05 | 0.20 | 0.13 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 30 | 0.91 | -0.05 | 0.02 | -0.01 | 5/29/2026 | 6/2/2026 10:59:05 AM EST |
| 12.50 | 0.40 | 0.70 | 0.55 | 0.65 | 0.00 | 0.00% | 0.04 | 0 | 11 | 0.79 | -0.18 | 0.06 | -0.02 | 5/29/2026 | 6/2/2026 10:59:05 AM EST |
| 15.00 | 1.35 | 1.70 | 1.53 | 1.70 | 0.00 | 0.00% | 0.10 | 0 | 2 | 0.82 | -0.39 | 0.08 | -0.02 | 5/29/2026 | 6/2/2026 10:59:05 AM EST |
| 17.50 | 2.95 | 3.40 | 3.18 | % | 0.18 | 0 | 0 | 0.93 | -0.57 | 0.08 | -0.02 | 6/2/2026 10:59:05 AM EST | |||
| 20.00 | 4.60 | 5.80 | 5.20 | % | 0.26 | 0 | 0 | 1.27 | -0.70 | 0.07 | -0.02 | 6/2/2026 10:59:05 AM EST | |||
| 22.50 | 6.70 | 8.20 | 7.45 | 9.20 | 0.00 | 0.00% | 0.33 | 0 | 23 | 1.46 | -0.81 | 0.05 | -0.02 | 5/21/2026 | 6/2/2026 10:59:05 AM EST |
| 25.00 | 9.10 | 10.50 | 9.80 | % | 0.39 | 0 | 0 | 1.55 | -0.88 | 0.04 | -0.01 | 6/2/2026 10:59:05 AM EST |