Options Chain for SCHRODINGER INC COM (SDGR) - $15.28 as of 7/27/2026 9:03:04 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 | 11.50 | 14.40 | 12.95 | 12.51 | 0.00 | 0.00% | 5.18 | 0 | 1 | 7.29 | 1.00 | 0.00 | 0.00 | 6/9/2026 | 7/27/2026 3:59:54 PM EST |
| 5.00 | 9.00 | 12.10 | 10.55 | % | 2.11 | 0 | 0 | 4.36 | 1.00 | 0.00 | 0.00 | 7/27/2026 3:59:54 PM EST | |||
| 7.50 | 6.50 | 9.50 | 8.00 | 8.02 | 0.00 | 0.00% | 1.07 | 0 | 9 | 2.88 | 1.00 | 0.00 | 0.00 | 6/24/2026 | 7/27/2026 3:59:54 PM EST |
| 10.00 | 4.90 | 6.10 | 5.50 | 5.64 | 0.00 | 0.00% | 0.55 | 0 | 1,106 | 1.39 | 0.95 | 0.02 | 0.00 | 7/17/2026 | 7/27/2026 3:59:54 PM EST |
| 12.50 | 2.00 | 4.00 | 3.00 | 3.30 | +0.10 | +3.13% | 0.24 | 3 | 240 | 1.10 | 0.81 | 0.06 | -0.01 | 7/27/2026 | 7/27/2026 3:59:54 PM EST |
| 15.00 | 1.10 | 2.70 | 1.90 | 1.65 | 0.00 | 0.00% | 0.13 | 0 | 155 | 0.76 | 0.58 | 0.09 | -0.02 | 7/22/2026 | 7/27/2026 3:59:54 PM EST |
| 17.50 | 0.30 | 1.50 | 0.90 | 0.81 | 0.00 | 0.00% | 0.05 | 0 | 354 | 0.71 | 0.36 | 0.09 | -0.02 | 7/22/2026 | 7/27/2026 3:59:54 PM EST |
| 20.00 | 0.25 | 0.80 | 0.53 | 0.35 | -0.05 | -12.50% | 0.03 | 7 | 280 | 0.67 | 0.21 | 0.07 | -0.01 | 7/27/2026 | 7/27/2026 3:59:54 PM EST |
| 22.50 | 0.00 | 0.95 | 0.48 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 56 | 1.20 | 0.10 | 0.04 | -0.01 | 7/24/2026 | 7/27/2026 3:59:54 PM EST |
| 25.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 93 | 1.26 | 0.05 | 0.03 | 0.00 | 7/20/2026 | 7/27/2026 3:59:54 PM EST |
| 27.50 | 0.00 | 1.00 | 0.50 | 0.60 | 0.00 | 0.00% | 0.02 | 0 | 37 | 1.55 | 0.02 | 0.01 | 0.00 | 6/26/2026 | 7/27/2026 3:59:54 PM EST |
| 30.00 | 0.00 | 1.00 | 0.50 | 0.40 | 0.00 | 0.00% | 0.02 | 0 | 49 | 1.67 | 0.01 | 0.01 | 0.00 | 7/9/2026 | 7/27/2026 3:59:54 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 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 2.44 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:54 PM EST | |||
| 5.00 | 0.00 | 1.00 | 0.50 | % | 0.10 | 0 | 0 | 3.32 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:54 PM EST | |||
| 7.50 | 0.00 | 0.95 | 0.48 | 0.25 | 0.00 | 0.00% | 0.06 | 0 | 61 | 2.22 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 7/27/2026 3:59:54 PM EST |
| 10.00 | 0.10 | 0.25 | 0.18 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 54 | 0.84 | -0.05 | 0.02 | 0.00 | 7/21/2026 | 7/27/2026 3:59:54 PM EST |
| 12.50 | 0.15 | 0.65 | 0.40 | 0.55 | 0.00 | 0.00% | 0.03 | 0 | 406 | 0.64 | -0.19 | 0.06 | -0.01 | 7/21/2026 | 7/27/2026 3:59:54 PM EST |
| 15.00 | 0.85 | 2.00 | 1.43 | 1.50 | 0.00 | 0.00% | 0.10 | 0 | 49 | 0.69 | -0.42 | 0.09 | -0.02 | 7/22/2026 | 7/27/2026 3:59:54 PM EST |
| 17.50 | 2.50 | 3.60 | 3.05 | 2.77 | 0.00 | 0.00% | 0.17 | 0 | 43 | 0.69 | -0.64 | 0.09 | -0.02 | 7/9/2026 | 7/27/2026 3:59:54 PM EST |
| 20.00 | 3.70 | 6.30 | 5.00 | 4.84 | 0.00 | 0.00% | 0.25 | 0 | 8 | 1.34 | -0.79 | 0.07 | -0.01 | 7/13/2026 | 7/27/2026 3:59:54 PM EST |
| 22.50 | 6.00 | 8.60 | 7.30 | 10.52 | 0.00 | 0.00% | 0.32 | 0 | 4 | 1.47 | -0.90 | 0.04 | -0.01 | 5/15/2026 | 7/27/2026 3:59:54 PM EST |
| 25.00 | 8.40 | 11.00 | 9.70 | 10.54 | 0.00 | 0.00% | 0.39 | 0 | 2 | 1.60 | -0.95 | 0.03 | 0.00 | 6/16/2026 | 7/27/2026 3:59:54 PM EST |
| 27.50 | 10.70 | 13.40 | 12.05 | % | 0.44 | 0 | 0 | 1.71 | -0.98 | 0.01 | 0.00 | 7/27/2026 3:59:54 PM EST | |||
| 30.00 | 13.50 | 16.00 | 14.75 | % | 0.49 | 0 | 0 | 1.89 | -0.99 | 0.01 | 0.00 | 7/27/2026 3:59:54 PM EST |