Options Chain for SCHRODINGER INC COM (SDGR) - $16.25 as of 6/30/2026 8:34:19 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 | 12.60 | 15.60 | 14.10 | % | 5.64 | 0 | 0 | 9.11 | 1.00 | 0.00 | 0.00 | 6/30/2026 4:00:00 PM EST | |||
| 5.00 | 10.50 | 13.20 | 11.85 | % | 2.37 | 0 | 0 | 4.93 | 1.00 | 0.00 | 0.00 | 6/30/2026 4:00:00 PM EST | |||
| 7.50 | 8.00 | 10.70 | 9.35 | % | 1.25 | 0 | 0 | 3.39 | 0.99 | 0.01 | 0.00 | 6/30/2026 4:00:00 PM EST | |||
| 10.00 | 5.80 | 8.40 | 7.10 | % | 0.71 | 0 | 0 | 2.58 | 0.91 | 0.03 | -0.01 | 6/30/2026 4:00:00 PM EST | |||
| 12.50 | 3.70 | 5.80 | 4.75 | % | 0.38 | 0 | 0 | 1.79 | 0.79 | 0.04 | -0.02 | 6/30/2026 4:00:00 PM EST | |||
| 15.00 | 2.15 | 3.40 | 2.78 | 3.65 | 0.00 | 0.00% | 0.19 | 0 | 7 | 0.95 | 0.64 | 0.06 | -0.02 | 6/26/2026 | 6/30/2026 4:00:00 PM EST |
| 17.50 | 1.50 | 2.10 | 1.80 | 1.81 | -0.54 | -22.98% | 0.10 | 22 | 59 | 0.98 | 0.47 | 0.07 | -0.02 | 6/30/2026 | 6/30/2026 4:00:00 PM EST |
| 20.00 | 0.55 | 1.65 | 1.10 | 1.15 | -0.25 | -17.86% | 0.06 | 12 | 294 | 0.96 | 0.31 | 0.06 | -0.02 | 6/30/2026 | 6/30/2026 4:00:00 PM EST |
| 22.50 | 0.15 | 1.00 | 0.58 | 1.00 | 0.00 | 0.00% | 0.03 | 0 | 46 | 0.88 | 0.18 | 0.05 | -0.01 | 6/26/2026 | 6/30/2026 4:00:00 PM EST |
| 25.00 | 0.00 | 0.80 | 0.40 | 0.60 | 0.00 | 0.00% | 0.02 | 0 | 12 | 1.21 | 0.12 | 0.04 | -0.01 | 6/26/2026 | 6/30/2026 4:00:00 PM EST |
| 27.50 | 0.00 | 0.60 | 0.30 | % | 0.01 | 0 | 0 | 1.24 | 0.07 | 0.02 | -0.01 | 6/30/2026 4:00:00 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 | 0.95 | 0.48 | % | 0.19 | 0 | 0 | 5.48 | 0.00 | 0.00 | 0.00 | 6/30/2026 4:00:00 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.08 | 0 | 1 | 3.05 | 0.00 | 0.00 | 0.00 | 6/23/2026 | 6/30/2026 4:00:00 PM EST |
| 7.50 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 2.11 | -0.01 | 0.01 | 0.00 | 6/30/2026 4:00:00 PM EST | |||
| 10.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 1.47 | -0.09 | 0.03 | -0.01 | 6/30/2026 4:00:00 PM EST | |||
| 12.50 | 0.20 | 0.65 | 0.43 | 0.50 | % | 0.03 | 11 | 0 | 0.74 | -0.21 | 0.04 | -0.02 | 6/30/2026 | 6/30/2026 4:00:00 PM EST | |
| 15.00 | 1.25 | 2.45 | 1.85 | 1.50 | +0.33 | +28.21% | 0.12 | 1 | 20 | 1.01 | -0.36 | 0.06 | -0.02 | 6/30/2026 | 6/30/2026 4:00:00 PM EST |
| 17.50 | 2.60 | 4.90 | 3.75 | % | 0.21 | 0 | 0 | 1.19 | -0.53 | 0.07 | -0.02 | 6/30/2026 4:00:00 PM EST | |||
| 20.00 | 4.20 | 5.20 | 4.70 | % | 0.24 | 0 | 0 | 0.80 | -0.69 | 0.06 | -0.02 | 6/30/2026 4:00:00 PM EST | |||
| 22.50 | 5.50 | 7.30 | 6.40 | % | 0.28 | 0 | 0 | 1.09 | -0.81 | 0.05 | -0.01 | 6/30/2026 4:00:00 PM EST | |||
| 25.00 | 7.70 | 10.30 | 9.00 | % | 0.36 | 0 | 0 | 1.52 | -0.88 | 0.04 | -0.01 | 6/30/2026 4:00:00 PM EST | |||
| 27.50 | 10.60 | 12.70 | 11.65 | % | 0.42 | 0 | 0 | 1.63 | -0.94 | 0.02 | -0.01 | 6/30/2026 4:00:00 PM EST |