Options Chain for SCHRODINGER INC COM (SDGR) - $18.57 as of 9/12/2025 9:24:45 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 | 10.10 | 13.00 | 11.55 | 17.16 | 0.00 | 0.00% | 1.54 | 0 | 3 | 9.34 | 1.00 | 0.00 | 0.00 | 4/16/2025 | 9/12/2025 4:00:01 PM EST |
| 10.00 | 8.10 | 10.40 | 9.25 | 8.60 | 0.00 | 0.00% | 0.93 | 0 | 5 | 6.76 | 1.00 | 0.00 | 0.00 | 8/15/2025 | 9/12/2025 4:00:01 PM EST |
| 12.50 | 5.80 | 7.90 | 6.85 | 13.30 | 0.00 | 0.00% | 0.55 | 0 | 1 | 5.04 | 1.00 | 0.00 | 0.00 | 2/3/2025 | 9/12/2025 4:00:01 PM EST |
| 15.00 | 3.50 | 3.70 | 3.60 | 4.35 | 0.00 | 0.00% | 0.24 | 0 | 27 | 2.74 | 1.00 | 0.01 | 0.00 | 8/14/2025 | 9/12/2025 4:00:01 PM EST |
| 17.50 | 1.25 | 1.50 | 1.38 | 1.55 | 0.00 | 0.00% | 0.08 | 0 | 199 | 0.75 | 0.78 | 0.20 | -0.03 | 9/11/2025 | 9/12/2025 4:00:01 PM EST |
| 20.00 | 0.15 | 0.25 | 0.20 | 0.25 | 0.00 | 0.00% | 0.01 | 2 | 1,012 | 0.64 | 0.21 | 0.18 | -0.03 | 9/12/2025 | 9/12/2025 4:00:01 PM EST |
| 22.50 | 0.05 | 0.10 | 0.08 | 0.07 | -0.05 | -41.67% | 0.00 | 30 | 756 | 0.91 | 0.01 | 0.02 | 0.00 | 9/12/2025 | 9/12/2025 4:00:01 PM EST |
| 25.00 | 0.00 | 0.15 | 0.08 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 606 | 1.49 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 9/12/2025 4:00:01 PM EST |
| 27.50 | 0.00 | 0.75 | 0.38 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 791 | 2.86 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 9/12/2025 4:00:01 PM EST |
| 30.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 280 | 3.23 | 0.00 | 0.00 | 0.00 | 9/10/2025 | 9/12/2025 4:00:01 PM EST |
| 32.50 | 0.00 | 0.10 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 661 | 2.22 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 9/12/2025 4:00:01 PM EST |
| 35.00 | 0.00 | 0.10 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 650 | 2.44 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 9/12/2025 4:00:01 PM EST |
| 37.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 140 | 2.38 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 9/12/2025 4:00:01 PM EST |
| 40.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 247 | 4.33 | 0.00 | 0.00 | 0.00 | 7/9/2025 | 9/12/2025 4:00:01 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 | 6.30 | 0.00 | 0.00 | 0.00 | 4/11/2025 | 9/12/2025 4:00:01 PM EST |
| 10.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 2 | 4.62 | 0.00 | 0.00 | 0.00 | 7/14/2025 | 9/12/2025 4:00:01 PM EST |
| 12.50 | 0.00 | 0.25 | 0.13 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 10 | 2.31 | 0.00 | 0.00 | 0.00 | 9/10/2025 | 9/12/2025 4:00:01 PM EST |
| 15.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 148 | 1.12 | 0.00 | 0.01 | 0.00 | 8/29/2025 | 9/12/2025 4:00:01 PM EST |
| 17.50 | 0.15 | 0.20 | 0.18 | 0.18 | -0.04 | -18.19% | 0.01 | 3 | 337 | 0.56 | -0.22 | 0.20 | -0.03 | 9/12/2025 | 9/12/2025 4:00:01 PM EST |
| 20.00 | 1.50 | 1.70 | 1.60 | 1.47 | 0.00 | 0.00% | 0.08 | 0 | 380 | 0.63 | -0.79 | 0.18 | -0.03 | 9/11/2025 | 9/12/2025 4:00:01 PM EST |
| 22.50 | 3.90 | 4.10 | 4.00 | 4.00 | 0.00 | 0.00% | 0.18 | 0 | 104 | 1.14 | -0.99 | 0.02 | 0.00 | 9/10/2025 | 9/12/2025 4:00:01 PM EST |
| 25.00 | 6.40 | 6.80 | 6.60 | 6.00 | 0.00 | 0.00% | 0.26 | 0 | 28 | 2.94 | -1.00 | 0.00 | 0.00 | 9/3/2025 | 9/12/2025 4:00:01 PM EST |
| 27.50 | 8.80 | 9.40 | 9.10 | 8.00 | 0.00 | 0.00% | 0.33 | 0 | 5 | 2.47 | -1.00 | 0.00 | 0.00 | 6/23/2025 | 9/12/2025 4:00:01 PM EST |
| 30.00 | 11.30 | 11.70 | 11.50 | 11.00 | 0.00 | 0.00% | 0.38 | 0 | 3 | 2.44 | -1.00 | 0.00 | 0.00 | 8/7/2025 | 9/12/2025 4:00:01 PM EST |
| 32.50 | 13.50 | 14.30 | 13.90 | 13.30 | 0.00 | 0.00% | 0.43 | 0 | 0 | 3.12 | -1.00 | 0.00 | 0.00 | 8/7/2025 | 9/12/2025 4:00:01 PM EST |
| 35.00 | 14.90 | 16.70 | 15.80 | 10.70 | 0.00 | 0.00% | 0.45 | 0 | 0 | 2.98 | -1.00 | 0.00 | 0.00 | 4/30/2025 | 9/12/2025 4:00:01 PM EST |
| 37.50 | 18.50 | 19.30 | 18.90 | 13.10 | 0.00 | 0.00% | 0.50 | 0 | 0 | 3.44 | -1.00 | 0.00 | 0.00 | 4/14/2025 | 9/12/2025 4:00:01 PM EST |
| 40.00 | 21.00 | 21.80 | 21.40 | 18.69 | 0.00 | 0.00% | 0.53 | 0 | 0 | 3.86 | -1.00 | 0.00 | 0.00 | 7/8/2025 | 9/12/2025 4:00:01 PM EST |