Options Chain for SCHRODINGER INC COM (SDGR) - $21.40 as of 5/27/2025 3:34:31 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 9.00 | 9.60 | % | 0 | 0 | 1.54 | 0.99 | 0.01 | 0.00 | 5/27/2025 1:58:51 PM EST | |||
| 15.00 | 6.60 | 6.90 | % | 0 | 0 | 0.63 | 0.94 | 0.02 | -0.01 | 5/27/2025 1:58:51 PM EST | |||
| 17.50 | 4.60 | 4.80 | 4.94 | +0.34 | +7.40% | 2 | 2 | 0.67 | 0.84 | 0.05 | -0.02 | 5/27/2025 | 5/27/2025 1:58:51 PM EST |
| 20.00 | 2.90 | 3.10 | 2.80 | 0.00 | 0.00% | 0 | 44 | 0.67 | 0.68 | 0.07 | -0.02 | 5/23/2025 | 5/27/2025 1:58:51 PM EST |
| 22.50 | 1.70 | 1.80 | 1.86 | +0.02 | +1.09% | 14 | 86 | 0.64 | 0.50 | 0.07 | -0.02 | 5/27/2025 | 5/27/2025 1:58:51 PM EST |
| 25.00 | 0.95 | 1.05 | 1.10 | -0.01 | -0.91% | 41 | 57 | 0.64 | 0.33 | 0.07 | -0.02 | 5/27/2025 | 5/27/2025 1:58:51 PM EST |
| 27.50 | 0.50 | 0.55 | 0.55 | -0.05 | -8.34% | 2 | 19 | 0.65 | 0.21 | 0.05 | -0.02 | 5/27/2025 | 5/27/2025 1:58:51 PM EST |
| 30.00 | 0.25 | 0.35 | 0.65 | 0.00 | 0.00% | 0 | 4 | 0.66 | 0.12 | 0.04 | -0.01 | 5/16/2025 | 5/27/2025 1:58:51 PM EST |
| 32.50 | 0.00 | 0.20 | 0.10 | 0.00 | 0.00% | 0 | 13 | 0.71 | 0.07 | 0.02 | -0.01 | 5/23/2025 | 5/27/2025 1:58:51 PM EST |
| 35.00 | 0.00 | 0.15 | % | 0 | 0 | 0.76 | 0.04 | 0.02 | 0.00 | 5/27/2025 1:58:51 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 | 0.70 | % | 0 | 0 | 1.44 | -0.01 | 0.01 | 0.00 | 5/27/2025 1:58:51 PM EST | |||
| 15.00 | 0.00 | 0.25 | 0.30 | 0.00 | 0.00% | 0 | 1 | 0.77 | -0.06 | 0.02 | -0.01 | 5/20/2025 | 5/27/2025 1:58:51 PM EST |
| 17.50 | 0.50 | 0.65 | 0.75 | 0.00 | 0.00% | 0 | 30 | 0.68 | -0.16 | 0.05 | -0.02 | 5/23/2025 | 5/27/2025 1:58:51 PM EST |
| 20.00 | 1.35 | 1.45 | 1.34 | -0.26 | -16.25% | 1 | 20 | 0.68 | -0.32 | 0.07 | -0.02 | 5/27/2025 | 5/27/2025 1:58:51 PM EST |
| 22.50 | 2.65 | 2.75 | 2.80 | 0.00 | 0.00% | 0 | 6 | 0.68 | -0.50 | 0.07 | -0.02 | 5/20/2025 | 5/27/2025 1:58:51 PM EST |
| 25.00 | 4.30 | 4.50 | 4.80 | 0.00 | 0.00% | 0 | 13 | 0.67 | -0.67 | 0.07 | -0.02 | 5/21/2025 | 5/27/2025 1:58:51 PM EST |
| 27.50 | 6.40 | 6.70 | % | 0 | 0 | 0.68 | -0.79 | 0.05 | -0.02 | 5/27/2025 1:58:51 PM EST | |||
| 30.00 | 8.60 | 8.80 | % | 0 | 0 | 0.70 | -0.88 | 0.04 | -0.01 | 5/27/2025 1:58:51 PM EST | |||
| 32.50 | 11.00 | 11.20 | % | 0 | 0 | 0.77 | -0.93 | 0.02 | -0.01 | 5/27/2025 1:58:51 PM EST | |||
| 35.00 | 13.10 | 13.80 | % | 0 | 0 | 0.87 | -0.96 | 0.02 | 0.00 | 5/27/2025 1:58:51 PM EST |