Options Chain for SCHRODINGER INC COM (SDGR) - $21.15 as of 5/30/2025 5:56:00 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 16.30 | 17.90 | % | 0 | 0 | 5.92 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 7.50 | 13.60 | 15.70 | % | 0 | 0 | 4.80 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 10.00 | 11.10 | 13.70 | 13.53 | 0.00 | 0.00% | 0 | 2 | 2.93 | 1.00 | 0.00 | 0.00 | 5/15/2025 | 5/30/2025 3:59:55 PM EST |
| 12.50 | 8.40 | 11.20 | 8.06 | 0.00 | 0.00% | 0 | 3 | 2.34 | 1.00 | 0.00 | 0.00 | 11/15/2024 | 5/30/2025 3:59:55 PM EST |
| 15.00 | 6.30 | 8.80 | 6.70 | 0.00 | 0.00% | 0 | 63 | 1.35 | 0.97 | 0.01 | -0.01 | 5/28/2025 | 5/30/2025 3:59:55 PM EST |
| 17.50 | 2.70 | 4.60 | 4.40 | 0.00 | 0.00% | 0 | 562 | 0.94 | 0.87 | 0.05 | -0.02 | 5/23/2025 | 5/30/2025 3:59:55 PM EST |
| 20.00 | 2.15 | 2.70 | 2.40 | -0.15 | -5.89% | 3 | 407 | 0.74 | 0.69 | 0.08 | -0.03 | 5/30/2025 | 5/30/2025 3:59:55 PM EST |
| 22.50 | 1.15 | 1.25 | 1.23 | +0.08 | +6.96% | 76 | 1,406 | 0.76 | 0.45 | 0.10 | -0.04 | 5/30/2025 | 5/30/2025 3:59:55 PM EST |
| 25.00 | 0.45 | 0.55 | 0.50 | -0.02 | -3.85% | 7 | 2,510 | 0.76 | 0.24 | 0.08 | -0.03 | 5/30/2025 | 5/30/2025 3:59:55 PM EST |
| 27.50 | 0.15 | 0.30 | 0.25 | 0.00 | 0.00% | 0 | 910 | 0.79 | 0.12 | 0.05 | -0.02 | 5/28/2025 | 5/30/2025 3:59:55 PM EST |
| 30.00 | 0.05 | 0.25 | 0.10 | 0.00 | 0.00% | 0 | 1,692 | 0.89 | 0.05 | 0.03 | -0.01 | 5/28/2025 | 5/30/2025 3:59:55 PM EST |
| 32.50 | 0.00 | 0.10 | 0.06 | 0.00 | 0.00% | 0 | 410 | 0.96 | 0.02 | 0.01 | -0.01 | 5/27/2025 | 5/30/2025 3:59:55 PM EST |
| 35.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 1 | 1,016 | 0.98 | 0.01 | 0.01 | 0.00 | 5/30/2025 | 5/30/2025 3:59:55 PM EST |
| 37.50 | 0.00 | 0.80 | 0.05 | 0.00 | 0.00% | 0 | 269 | 1.96 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/30/2025 3:59:55 PM EST |
| 40.00 | 0.00 | 0.95 | 0.25 | 0.00 | 0.00% | 0 | 50 | 2.21 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/30/2025 3:59:55 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 1.35 | % | 0 | 0 | 6.72 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 7.50 | 0.00 | 0.95 | % | 0 | 0 | 4.31 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 10.00 | 0.00 | 1.35 | 0.10 | 0.00 | 0.00% | 0 | 67 | 3.76 | 0.00 | 0.00 | 0.00 | 4/11/2025 | 5/30/2025 3:59:55 PM EST |
| 12.50 | 0.00 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 12 | 1.59 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 5/30/2025 3:59:55 PM EST |
| 15.00 | 0.00 | 0.20 | 0.10 | 0.00 | 0.00% | 0 | 199 | 1.15 | -0.03 | 0.01 | -0.01 | 5/22/2025 | 5/30/2025 3:59:55 PM EST |
| 17.50 | 0.20 | 0.35 | 0.33 | +0.01 | +3.13% | 2 | 3,475 | 0.82 | -0.13 | 0.05 | -0.02 | 5/30/2025 | 5/30/2025 3:59:55 PM EST |
| 20.00 | 0.75 | 1.00 | 0.89 | -0.11 | -11.00% | 59 | 576 | 0.78 | -0.31 | 0.08 | -0.03 | 5/30/2025 | 5/30/2025 3:59:55 PM EST |
| 22.50 | 1.95 | 2.25 | 2.20 | 0.00 | 0.00% | 0 | 485 | 0.77 | -0.55 | 0.10 | -0.04 | 5/28/2025 | 5/30/2025 3:59:55 PM EST |
| 25.00 | 3.70 | 4.00 | 3.90 | 0.00 | 0.00% | 0 | 507 | 0.73 | -0.76 | 0.08 | -0.03 | 5/29/2025 | 5/30/2025 3:59:55 PM EST |
| 27.50 | 5.90 | 6.20 | 6.60 | 0.00 | 0.00% | 0 | 117 | 0.72 | -0.88 | 0.05 | -0.02 | 5/20/2025 | 5/30/2025 3:59:55 PM EST |
| 30.00 | 7.70 | 8.80 | 8.50 | 0.00 | 0.00% | 0 | 92 | 1.33 | -0.95 | 0.03 | -0.01 | 5/20/2025 | 5/30/2025 3:59:55 PM EST |
| 32.50 | 10.10 | 11.60 | 9.58 | 0.00 | 0.00% | 0 | 3 | 1.28 | -0.98 | 0.01 | -0.01 | 5/19/2025 | 5/30/2025 3:59:55 PM EST |
| 35.00 | 12.60 | 14.00 | 9.30 | 0.00 | 0.00% | 0 | 0 | 1.70 | -0.99 | 0.01 | 0.00 | 4/14/2025 | 5/30/2025 3:59:55 PM EST |
| 37.50 | 15.30 | 16.60 | 15.90 | 0.00 | 0.00% | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 5/20/2025 | 5/30/2025 3:59:55 PM EST |
| 40.00 | 17.60 | 19.10 | 13.90 | 0.00 | 0.00% | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 4/25/2025 | 5/30/2025 3:59:55 PM EST |