Options Chain for SCHRODINGER INC COM (SDGR) - $22.39 as of 7/29/2025 2:36:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 7.50 | 13.70 | 14.20 | 13.95 | 17.16 | 0.00 | 0.00% | 1.86 | 0 | 3 | 1.58 | 1.00 | 0.00 | 0.00 | 4/16/2025 | 7/29/2025 12:58:58 PM EST |
| 10.00 | 11.30 | 12.10 | 11.70 | 12.10 | 0.00 | 0.00% | 1.17 | 0 | 4 | 1.95 | 1.00 | 0.00 | 0.00 | 7/18/2025 | 7/29/2025 12:58:58 PM EST |
| 12.50 | 8.80 | 9.90 | 9.35 | 13.30 | 0.00 | 0.00% | 0.75 | 0 | 1 | 1.73 | 0.99 | 0.01 | 0.00 | 2/3/2025 | 7/29/2025 12:58:58 PM EST |
| 15.00 | 6.40 | 6.90 | 6.65 | 7.10 | 0.00 | 0.00% | 0.44 | 0 | 16 | 0.90 | 0.94 | 0.02 | -0.01 | 7/10/2025 | 7/29/2025 12:58:58 PM EST |
| 17.50 | 4.40 | 4.60 | 4.50 | 4.80 | -0.61 | -11.28% | 0.26 | 12 | 121 | 0.63 | 0.83 | 0.05 | -0.01 | 7/29/2025 | 7/29/2025 12:58:58 PM EST |
| 20.00 | 2.70 | 2.85 | 2.78 | 2.83 | -0.77 | -21.39% | 0.14 | 45 | 237 | 0.63 | 0.67 | 0.07 | -0.02 | 7/29/2025 | 7/29/2025 12:58:58 PM EST |
| 22.50 | 1.55 | 1.65 | 1.60 | 1.60 | -0.61 | -27.61% | 0.07 | 82 | 254 | 0.64 | 0.47 | 0.08 | -0.02 | 7/29/2025 | 7/29/2025 12:58:58 PM EST |
| 25.00 | 0.85 | 0.95 | 0.90 | 0.90 | -0.55 | -37.94% | 0.04 | 2 | 605 | 0.64 | 0.31 | 0.07 | -0.02 | 7/29/2025 | 7/29/2025 12:58:58 PM EST |
| 27.50 | 0.45 | 0.55 | 0.50 | 0.49 | -0.26 | -34.67% | 0.02 | 6 | 685 | 0.65 | 0.20 | 0.05 | -0.01 | 7/29/2025 | 7/29/2025 12:58:58 PM EST |
| 30.00 | 0.25 | 0.35 | 0.30 | 0.46 | 0.00 | 0.00% | 0.01 | 0 | 294 | 0.68 | 0.12 | 0.04 | -0.01 | 7/25/2025 | 7/29/2025 12:58:58 PM EST |
| 32.50 | 0.10 | 0.20 | 0.15 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 398 | 0.69 | 0.07 | 0.02 | -0.01 | 7/24/2025 | 7/29/2025 12:58:58 PM EST |
| 35.00 | 0.00 | 0.20 | 0.10 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 650 | 0.82 | 0.04 | 0.02 | 0.00 | 7/28/2025 | 7/29/2025 12:58:58 PM EST |
| 37.50 | 0.05 | 0.80 | 0.43 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 128 | 0.98 | 0.02 | 0.01 | 0.00 | 7/17/2025 | 7/29/2025 12:58:58 PM EST |
| 40.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 247 | 1.33 | 0.01 | 0.00 | 0.00 | 7/9/2025 | 7/29/2025 12:58:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 7.50 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.05 | 0 | 28 | 2.51 | 0.00 | 0.00 | 0.00 | 4/11/2025 | 7/29/2025 12:58:58 PM EST |
| 10.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 2 | 1.91 | 0.00 | 0.00 | 0.00 | 7/14/2025 | 7/29/2025 12:58:58 PM EST |
| 12.50 | 0.00 | 0.75 | 0.38 | 0.37 | 0.00 | 0.00% | 0.03 | 0 | 14 | 1.46 | -0.01 | 0.01 | 0.00 | 7/21/2025 | 7/29/2025 12:58:58 PM EST |
| 15.00 | 0.00 | 0.25 | 0.13 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 133 | 0.75 | -0.06 | 0.02 | -0.01 | 6/20/2025 | 7/29/2025 12:58:58 PM EST |
| 17.50 | 0.50 | 0.60 | 0.55 | 0.55 | +0.15 | +37.50% | 0.03 | 5 | 159 | 0.66 | -0.17 | 0.05 | -0.01 | 7/29/2025 | 7/29/2025 12:58:58 PM EST |
| 20.00 | 1.30 | 1.40 | 1.35 | 1.10 | 0.00 | 0.00% | 0.07 | 0 | 322 | 0.63 | -0.33 | 0.07 | -0.02 | 7/28/2025 | 7/29/2025 12:58:58 PM EST |
| 22.50 | 2.60 | 2.70 | 2.65 | 2.65 | +0.50 | +23.26% | 0.12 | 7 | 143 | 0.65 | -0.53 | 0.08 | -0.02 | 7/29/2025 | 7/29/2025 12:58:58 PM EST |
| 25.00 | 4.40 | 4.60 | 4.50 | 3.50 | 0.00 | 0.00% | 0.18 | 0 | 119 | 0.65 | -0.69 | 0.07 | -0.02 | 7/22/2025 | 7/29/2025 12:58:58 PM EST |
| 27.50 | 6.40 | 6.70 | 6.55 | 8.00 | 0.00 | 0.00% | 0.24 | 0 | 57 | 0.66 | -0.80 | 0.05 | -0.01 | 6/23/2025 | 7/29/2025 12:58:58 PM EST |
| 30.00 | 8.70 | 9.00 | 8.85 | 7.40 | 0.00 | 0.00% | 0.29 | 0 | 54 | 0.67 | -0.88 | 0.04 | -0.01 | 7/21/2025 | 7/29/2025 12:58:58 PM EST |
| 32.50 | 10.60 | 11.40 | 11.00 | 8.80 | 0.00 | 0.00% | 0.34 | 0 | 32 | 0.91 | -0.93 | 0.02 | -0.01 | 4/30/2025 | 7/29/2025 12:58:58 PM EST |
| 35.00 | 13.50 | 14.00 | 13.75 | 10.70 | 0.00 | 0.00% | 0.39 | 0 | 5 | 1.02 | -0.96 | 0.02 | 0.00 | 4/30/2025 | 7/29/2025 12:58:58 PM EST |
| 37.50 | 15.50 | 17.40 | 16.45 | 13.10 | 0.00 | 0.00% | 0.44 | 0 | 0 | 1.54 | -0.98 | 0.01 | 0.00 | 4/14/2025 | 7/29/2025 12:58:58 PM EST |
| 40.00 | 18.30 | 18.90 | 18.60 | 18.69 | 0.00 | 0.00% | 0.47 | 0 | 0 | 1.13 | -0.99 | 0.00 | 0.00 | 7/8/2025 | 7/29/2025 12:58:58 PM EST |