Options Chain for SCHRODINGER INC COM (SDGR) - $19.39 as of 12/23/2025 12:10:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 15.60 | 18.00 | 16.80 | % | 6.72 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/23/2025 1:58:59 PM EST | |||
| 5.00 | 13.10 | 15.50 | 14.30 | 18.23 | 0.00 | 0.00% | 2.86 | 0 | 1 | 6.60 | 1.00 | 0.00 | 0.00 | 5/19/2025 | 12/23/2025 1:58:59 PM EST |
| 7.50 | 10.60 | 13.00 | 11.80 | 10.90 | 0.00 | 0.00% | 1.57 | 0 | 1 | 4.65 | 1.00 | 0.00 | 0.00 | 9/10/2025 | 12/23/2025 1:58:59 PM EST |
| 10.00 | 8.50 | 10.00 | 9.25 | 7.14 | 0.00 | 0.00% | 0.93 | 0 | 15 | 2.88 | 1.00 | 0.00 | 0.00 | 11/14/2025 | 12/23/2025 1:58:59 PM EST |
| 12.50 | 6.10 | 7.00 | 6.55 | 5.24 | 0.00 | 0.00% | 0.52 | 0 | 150 | 1.58 | 1.00 | 0.00 | 0.00 | 12/19/2025 | 12/23/2025 1:58:59 PM EST |
| 15.00 | 3.70 | 5.00 | 4.35 | 4.15 | +1.51 | +57.20% | 0.29 | 8 | 488 | 1.43 | 0.98 | 0.02 | -0.01 | 12/23/2025 | 12/23/2025 1:58:59 PM EST |
| 17.50 | 1.70 | 2.00 | 1.85 | 2.20 | 0.00 | 0.00% | 0.11 | 0 | 651 | 0.50 | 0.79 | 0.12 | -0.03 | 12/22/2025 | 12/23/2025 1:58:59 PM EST |
| 20.00 | 0.60 | 0.80 | 0.70 | 0.61 | -0.25 | -29.07% | 0.03 | 37 | 1,674 | 0.52 | 0.41 | 0.15 | -0.03 | 12/23/2025 | 12/23/2025 1:58:59 PM EST |
| 22.50 | 0.15 | 0.30 | 0.23 | 0.28 | -0.07 | -20.00% | 0.01 | 8 | 412 | 0.62 | 0.16 | 0.09 | -0.02 | 12/23/2025 | 12/23/2025 1:58:59 PM EST |
| 25.00 | 0.05 | 0.20 | 0.13 | 0.13 | -0.03 | -18.75% | 0.01 | 12 | 1,189 | 0.69 | 0.05 | 0.03 | -0.01 | 12/23/2025 | 12/23/2025 1:58:59 PM EST |
| 27.50 | 0.00 | 0.30 | 0.15 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 289 | 1.46 | 0.01 | 0.01 | 0.00 | 12/22/2025 | 12/23/2025 1:58:59 PM EST |
| 30.00 | 0.00 | 0.20 | 0.10 | 0.02 | -0.03 | -60.00% | 0.00 | 6 | 2,371 | 1.16 | 0.00 | 0.00 | 0.00 | 12/23/2025 | 12/23/2025 1:58:59 PM EST |
| 32.50 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 1,789 | 1.84 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/23/2025 1:58:59 PM EST |
| 35.00 | 0.00 | 0.35 | 0.18 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 1,175 | 1.63 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 12/23/2025 1:58:59 PM EST |
| 37.50 | 0.00 | 0.75 | 0.38 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 121 | 2.13 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 12/23/2025 1:58:59 PM EST |
| 40.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 413 | 1.48 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 12/23/2025 1:58:59 PM EST |
| 45.00 | 0.00 | 0.35 | 0.18 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 136 | 2.08 | 0.00 | 0.00 | 0.00 | 12/4/2025 | 12/23/2025 1:58:59 PM EST |
| 50.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 353 | 1.94 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 12/23/2025 1:58:59 PM EST |
| 55.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 10,991 | 1.78 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 12/23/2025 1:58:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.75 | 0.38 | % | 0.15 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:58:59 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 4.84 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:58:59 PM EST | |||
| 7.50 | 0.00 | 0.75 | 0.38 | 0.40 | 0.00 | 0.00% | 0.05 | 0 | 36 | 3.48 | 0.00 | 0.00 | 0.00 | 4/11/2025 | 12/23/2025 1:58:59 PM EST |
| 10.00 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.04 | 0 | 165 | 2.58 | 0.00 | 0.00 | 0.00 | 10/15/2025 | 12/23/2025 1:58:59 PM EST |
| 12.50 | 0.00 | 0.15 | 0.08 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 51 | 1.15 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 12/23/2025 1:58:59 PM EST |
| 15.00 | 0.00 | 0.20 | 0.10 | 0.07 | -0.01 | -12.50% | 0.01 | 1 | 407 | 0.81 | -0.02 | 0.02 | -0.01 | 12/23/2025 | 12/23/2025 1:58:59 PM EST |
| 17.50 | 0.30 | 0.50 | 0.40 | 0.43 | +0.03 | +7.50% | 0.02 | 23 | 406 | 0.54 | -0.21 | 0.12 | -0.03 | 12/23/2025 | 12/23/2025 1:58:59 PM EST |
| 20.00 | 1.60 | 1.85 | 1.73 | 1.49 | 0.00 | 0.00% | 0.09 | 0 | 369 | 0.52 | -0.59 | 0.15 | -0.03 | 12/22/2025 | 12/23/2025 1:58:59 PM EST |
| 22.50 | 3.50 | 4.00 | 3.75 | 5.32 | 0.00 | 0.00% | 0.17 | 0 | 195 | 0.92 | -0.84 | 0.09 | -0.02 | 12/19/2025 | 12/23/2025 1:58:59 PM EST |
| 25.00 | 5.10 | 6.60 | 5.85 | 6.00 | 0.00 | 0.00% | 0.23 | 0 | 139 | 1.22 | -0.95 | 0.03 | -0.01 | 12/22/2025 | 12/23/2025 1:58:59 PM EST |
| 27.50 | 7.50 | 9.00 | 8.25 | 6.90 | 0.00 | 0.00% | 0.30 | 0 | 10 | 1.38 | -0.99 | 0.01 | 0.00 | 10/20/2025 | 12/23/2025 1:58:59 PM EST |
| 30.00 | 10.00 | 12.10 | 11.05 | 12.94 | 0.00 | 0.00% | 0.37 | 0 | 0 | 2.04 | -1.00 | 0.00 | 0.00 | 11/25/2025 | 12/23/2025 1:58:59 PM EST |
| 32.50 | 12.00 | 14.40 | 13.20 | 13.00 | 0.00 | 0.00% | 0.41 | 0 | 0 | 2.10 | -1.00 | 0.00 | 0.00 | 8/22/2025 | 12/23/2025 1:58:59 PM EST |
| 35.00 | 14.50 | 16.90 | 15.70 | 15.50 | 0.00 | 0.00% | 0.45 | 0 | 1 | 2.28 | -1.00 | 0.00 | 0.00 | 9/17/2025 | 12/23/2025 1:58:59 PM EST |
| 37.50 | 17.00 | 19.40 | 18.20 | 17.10 | 0.00 | 0.00% | 0.49 | 0 | 0 | 2.44 | -1.00 | 0.00 | 0.00 | 3/4/2025 | 12/23/2025 1:58:59 PM EST |
| 40.00 | 19.50 | 21.90 | 20.70 | 20.75 | 0.00 | 0.00% | 0.52 | 0 | 0 | 2.59 | -1.00 | 0.00 | 0.00 | 8/14/2024 | 12/23/2025 1:58:59 PM EST |
| 45.00 | 24.20 | 27.20 | 25.70 | 25.40 | 0.00 | 0.00% | 0.57 | 0 | 0 | 3.08 | -1.00 | 0.00 | 0.00 | 8/8/2025 | 12/23/2025 1:58:59 PM EST |
| 50.00 | 29.20 | 32.20 | 30.70 | 23.48 | 0.00 | 0.00% | 0.61 | 0 | 1 | 3.31 | -1.00 | 0.00 | 0.00 | 6/11/2025 | 12/23/2025 1:58:59 PM EST |
| 55.00 | 34.20 | 37.20 | 35.70 | 30.20 | 0.00 | 0.00% | 0.65 | 0 | 0 | 3.53 | -1.00 | 0.00 | 0.00 | 1/29/2025 | 12/23/2025 1:58:59 PM EST |