Options Chain for SCHRODINGER INC COM (SDGR) - $20.52 as of 9/6/2024 3:04:17 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 7.50 | 12.90 | 15.10 | % | 0 | 0 | 7.10 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:55 PM EST | |||
| 10.00 | 10.10 | 12.60 | % | 0 | 0 | 5.38 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:55 PM EST | |||
| 12.50 | 7.60 | 10.10 | % | 0 | 0 | 4.12 | 1.00 | 0.00 | -0.01 | 9/6/2024 3:59:55 PM EST | |||
| 15.00 | 5.00 | 7.40 | 6.85 | 0.00 | 0.00% | 0 | 28 | 2.94 | 0.99 | 0.01 | -0.01 | 8/29/2024 | 9/6/2024 3:59:55 PM EST |
| 17.50 | 1.05 | 3.30 | 4.30 | 0.00 | 0.00% | 0 | 34 | 0.75 | 0.88 | 0.06 | -0.03 | 8/29/2024 | 9/6/2024 3:59:55 PM EST |
| 20.00 | 1.25 | 1.35 | 1.35 | -0.01 | -0.74% | 50 | 827 | 0.60 | 0.62 | 0.14 | -0.04 | 9/6/2024 | 9/6/2024 3:59:55 PM EST |
| 22.50 | 0.30 | 0.40 | 0.35 | 0.00 | 0.00% | 13 | 414 | 0.61 | 0.27 | 0.13 | -0.03 | 9/6/2024 | 9/6/2024 3:59:55 PM EST |
| 25.00 | 0.05 | 0.10 | 0.05 | 0.00 | 0.00% | 2 | 674 | 0.63 | 0.07 | 0.05 | -0.01 | 9/6/2024 | 9/6/2024 3:59:55 PM EST |
| 30.00 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 328 | 1.00 | 0.00 | 0.00 | 0.00 | 9/3/2024 | 9/6/2024 3:59:55 PM EST |
| 35.00 | 0.00 | 0.65 | 0.28 | 0.00 | 0.00% | 0 | 3,120 | 2.25 | 0.00 | 0.00 | 0.00 | 8/14/2024 | 9/6/2024 3:59:55 PM EST |
| 40.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 102 | 2.71 | 0.00 | 0.00 | 0.00 | 8/14/2024 | 9/6/2024 3:59:55 PM EST |
| 45.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 15 | 2.00 | 0.00 | 0.00 | 0.00 | 8/16/2024 | 9/6/2024 3:59:55 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 7.50 | 0.00 | 0.75 | % | 0 | 0 | 4.74 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:55 PM EST | |||
| 10.00 | 0.00 | 0.40 | % | 0 | 0 | 2.94 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:55 PM EST | |||
| 12.50 | 0.00 | 0.75 | 0.03 | 0.00 | 0.00% | 0 | 62 | 2.69 | 0.00 | 0.00 | -0.01 | 8/27/2024 | 9/6/2024 3:59:55 PM EST |
| 15.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 200 | 1.95 | -0.01 | 0.01 | -0.01 | 8/29/2024 | 9/6/2024 3:59:55 PM EST |
| 17.50 | 0.10 | 0.20 | 0.15 | +0.03 | +25.00% | 2 | 589 | 0.70 | -0.12 | 0.06 | -0.03 | 9/6/2024 | 9/6/2024 3:59:55 PM EST |
| 20.00 | 0.70 | 0.80 | 0.90 | +0.10 | +12.50% | 31 | 434 | 0.65 | -0.38 | 0.14 | -0.04 | 9/6/2024 | 9/6/2024 3:59:55 PM EST |
| 22.50 | 1.95 | 2.35 | 2.20 | 0.00 | 0.00% | 0 | 188 | 0.70 | -0.73 | 0.13 | -0.03 | 9/5/2024 | 9/6/2024 3:59:55 PM EST |
| 25.00 | 2.70 | 4.70 | 4.13 | 0.00 | 0.00% | 0 | 118 | 0.82 | -0.93 | 0.05 | -0.01 | 9/4/2024 | 9/6/2024 3:59:55 PM EST |
| 30.00 | 9.10 | 11.30 | 9.38 | 0.00 | 0.00% | 0 | 1 | 1.89 | -1.00 | 0.00 | 0.00 | 8/27/2024 | 9/6/2024 3:59:55 PM EST |
| 35.00 | 12.30 | 16.20 | 12.74 | 0.00 | 0.00% | 0 | 0 | 1.89 | -1.00 | 0.00 | 0.00 | 5/2/2024 | 9/6/2024 3:59:55 PM EST |
| 40.00 | 18.90 | 21.40 | 16.09 | 0.00 | 0.00% | 0 | 0 | 2.38 | -1.00 | 0.00 | 0.00 | 5/6/2024 | 9/6/2024 3:59:55 PM EST |
| 45.00 | 24.00 | 26.20 | 18.70 | 0.00 | 0.00% | 0 | 0 | 4.01 | -1.00 | 0.00 | 0.00 | 2/29/2024 | 9/6/2024 3:59:55 PM EST |