Options Chain for SCHRODINGER INC COM (SDGR) - $22.49 as of 7/25/2025 1:13:23 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 9.90 | 11.60 | 10.75 | 10.12 | 0.00 | 0.00% | 0.86 | 0 | 1 | 2.87 | 1.00 | 0.00 | 0.00 | 7/17/2025 | 7/25/2025 11:58:59 AM EST |
| 15.00 | 7.10 | 7.70 | 7.40 | % | 0.49 | 0 | 0 | 1.35 | 0.99 | 0.01 | -0.01 | 7/25/2025 11:58:59 AM EST | |||
| 17.50 | 5.00 | 5.30 | 5.15 | 6.00 | 0.00 | 0.00% | 0.29 | 0 | 17 | 1.02 | 0.94 | 0.03 | -0.02 | 7/23/2025 | 7/25/2025 11:58:59 AM EST |
| 20.00 | 3.00 | 3.20 | 3.10 | 3.80 | 0.00 | 0.00% | 0.15 | 0 | 20 | 1.07 | 0.79 | 0.07 | -0.03 | 7/23/2025 | 7/25/2025 11:58:59 AM EST |
| 22.50 | 1.60 | 1.70 | 1.65 | 1.53 | -0.27 | -15.00% | 0.07 | 1 | 323 | 0.70 | 0.56 | 0.10 | -0.04 | 7/25/2025 | 7/25/2025 11:58:59 AM EST |
| 25.00 | 0.75 | 0.85 | 0.80 | 0.70 | -0.18 | -20.46% | 0.03 | 1 | 485 | 0.73 | 0.33 | 0.09 | -0.04 | 7/25/2025 | 7/25/2025 11:58:59 AM EST |
| 27.50 | 0.30 | 0.40 | 0.35 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 232 | 0.76 | 0.17 | 0.06 | -0.03 | 7/24/2025 | 7/25/2025 11:58:59 AM EST |
| 30.00 | 0.10 | 0.20 | 0.15 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 37 | 0.77 | 0.09 | 0.04 | -0.02 | 7/24/2025 | 7/25/2025 11:58:59 AM EST |
| 32.50 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.95 | 0.03 | 0.02 | -0.01 | 7/21/2025 | 7/25/2025 11:58:59 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 2.41 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:59 AM EST | |||
| 15.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.83 | -0.01 | 0.01 | -0.01 | 7/25/2025 11:58:59 AM EST | |||
| 17.50 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 311 | 0.91 | -0.06 | 0.03 | -0.02 | 7/22/2025 | 7/25/2025 11:58:59 AM EST |
| 20.00 | 0.50 | 0.65 | 0.58 | 0.60 | 0.00 | 0.00% | 0.03 | 0 | 167 | 0.76 | -0.21 | 0.07 | -0.03 | 7/24/2025 | 7/25/2025 11:58:59 AM EST |
| 22.50 | 1.55 | 1.65 | 1.60 | 1.40 | 0.00 | 0.00% | 0.07 | 0 | 112 | 0.77 | -0.44 | 0.10 | -0.04 | 7/22/2025 | 7/25/2025 11:58:59 AM EST |
| 25.00 | 3.20 | 3.30 | 3.25 | 2.98 | 0.00 | 0.00% | 0.13 | 0 | 68 | 0.93 | -0.67 | 0.09 | -0.04 | 7/22/2025 | 7/25/2025 11:58:59 AM EST |
| 27.50 | 5.20 | 5.40 | 5.30 | % | 0.19 | 0 | 0 | 0.90 | -0.83 | 0.06 | -0.03 | 7/25/2025 11:58:59 AM EST | |||
| 30.00 | 7.50 | 7.70 | 7.60 | 7.93 | 0.00 | 0.00% | 0.25 | 0 | 5 | 1.20 | -0.91 | 0.04 | -0.02 | 7/18/2025 | 7/25/2025 11:58:59 AM EST |
| 32.50 | 9.80 | 10.30 | 10.05 | % | 0.31 | 0 | 0 | 1.90 | -0.97 | 0.02 | -0.01 | 7/25/2025 11:58:59 AM EST |