Options Chain for SCHRODINGER INC COM (SDGR) - $19.55 as of 8/24/2026 6:35:39 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 | 15.40 | 18.20 | 16.80 | 12.51 | 0.00 | 0.00% | 6.72 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 6/9/2026 | 8/24/2026 3:59:53 PM EST |
| 5.00 | 13.20 | 15.70 | 14.45 | % | 2.89 | 0 | 0 | 6.96 | 1.00 | 0.00 | 0.00 | 8/24/2026 3:59:53 PM EST | |||
| 7.50 | 10.80 | 13.10 | 11.95 | 8.02 | 0.00 | 0.00% | 1.59 | 0 | 9 | 4.60 | 1.00 | 0.00 | 0.00 | 6/24/2026 | 8/24/2026 3:59:53 PM EST |
| 10.00 | 8.20 | 10.70 | 9.45 | 9.83 | 0.00 | 0.00% | 0.94 | 0 | 487 | 3.68 | 1.00 | 0.00 | 0.00 | 8/20/2026 | 8/24/2026 3:59:53 PM EST |
| 12.50 | 6.10 | 8.20 | 7.15 | 6.10 | 0.00 | 0.00% | 0.57 | 0 | 236 | 2.65 | 1.00 | 0.00 | 0.00 | 8/19/2026 | 8/24/2026 3:59:53 PM EST |
| 15.00 | 2.95 | 5.30 | 4.13 | 5.03 | 0.00 | 0.00% | 0.28 | 0 | 152 | 1.54 | 0.98 | 0.02 | -0.02 | 8/21/2026 | 8/24/2026 3:59:53 PM EST |
| 17.50 | 1.60 | 2.85 | 2.23 | 1.97 | -0.58 | -22.75% | 0.13 | 4 | 348 | 0.96 | 0.80 | 0.12 | -0.03 | 8/24/2026 | 8/24/2026 3:59:53 PM EST |
| 20.00 | 0.60 | 0.75 | 0.68 | 0.60 | -0.68 | -53.13% | 0.03 | 200 | 791 | 0.49 | 0.42 | 0.16 | -0.03 | 8/24/2026 | 8/24/2026 3:59:53 PM EST |
| 22.50 | 0.15 | 0.25 | 0.20 | 0.20 | -0.22 | -52.39% | 0.01 | 70 | 406 | 0.53 | 0.13 | 0.09 | -0.01 | 8/24/2026 | 8/24/2026 3:59:53 PM EST |
| 25.00 | 0.00 | 0.15 | 0.08 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 256 | 0.71 | 0.03 | 0.03 | 0.00 | 8/21/2026 | 8/24/2026 3:59:53 PM EST |
| 27.50 | 0.00 | 0.75 | 0.38 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 37 | 1.41 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 8/24/2026 3:59:53 PM EST |
| 30.00 | 0.00 | 1.15 | 0.58 | 0.40 | 0.00 | 0.00% | 0.02 | 0 | 49 | 0.97 | 0.00 | 0.00 | 0.00 | 7/9/2026 | 8/24/2026 3:59:53 PM EST |
| 32.50 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.26 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 8/24/2026 3:59:53 PM EST |
| 35.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 8/24/2026 3:59:53 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 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 3.88 | 0.00 | 0.00 | 0.00 | 8/24/2026 3:59:53 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 4.77 | 0.00 | 0.00 | 0.00 | 8/24/2026 3:59:53 PM EST | |||
| 7.50 | 0.00 | 0.20 | 0.10 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 61 | 2.39 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 8/24/2026 3:59:53 PM EST |
| 10.00 | 0.00 | 0.75 | 0.38 | 0.06 | 0.00 | 0.00% | 0.04 | 0 | 40 | 2.55 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/24/2026 3:59:53 PM EST |
| 12.50 | 0.00 | 0.20 | 0.10 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 345 | 1.24 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 8/24/2026 3:59:53 PM EST |
| 15.00 | 0.00 | 0.20 | 0.10 | 0.05 | -0.01 | -16.67% | 0.01 | 2 | 70 | 0.81 | -0.02 | 0.02 | -0.02 | 8/24/2026 | 8/24/2026 3:59:53 PM EST |
| 17.50 | 0.35 | 0.70 | 0.53 | 0.53 | +0.10 | +23.26% | 0.03 | 62 | 111 | 0.75 | -0.20 | 0.12 | -0.03 | 8/24/2026 | 8/24/2026 3:59:53 PM EST |
| 20.00 | 1.60 | 1.95 | 1.78 | 1.78 | +0.63 | +54.79% | 0.09 | 62 | 52 | 0.77 | -0.58 | 0.16 | -0.03 | 8/24/2026 | 8/24/2026 3:59:53 PM EST |
| 22.50 | 2.60 | 4.10 | 3.35 | 3.80 | 0.00 | 0.00% | 0.15 | 0 | 4 | 0.97 | -0.87 | 0.09 | -0.01 | 8/11/2026 | 8/24/2026 3:59:53 PM EST |
| 25.00 | 4.60 | 6.50 | 5.55 | 10.54 | 0.00 | 0.00% | 0.22 | 0 | 2 | 1.20 | -0.97 | 0.03 | 0.00 | 6/16/2026 | 8/24/2026 3:59:53 PM EST |
| 27.50 | 7.10 | 9.00 | 8.05 | % | 0.29 | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 8/24/2026 3:59:53 PM EST | |||
| 30.00 | 9.60 | 11.70 | 10.65 | % | 0.36 | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 8/24/2026 3:59:53 PM EST | |||
| 32.50 | 12.10 | 14.30 | 13.20 | % | 0.41 | 0 | 0 | 2.09 | -1.00 | 0.00 | 0.00 | 8/24/2026 3:59:53 PM EST | |||
| 35.00 | 14.60 | 17.00 | 15.80 | % | 0.45 | 0 | 0 | 2.41 | -1.00 | 0.00 | 0.00 | 8/24/2026 3:59:53 PM EST |