Options Chain for SCHRODINGER INC COM (SDGR) - $16.20 as of 7/8/2026 7:26:26 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 | 12.40 | 14.80 | 13.60 | 12.51 | 0.00 | 0.00% | 5.44 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/9/2026 | 7/8/2026 4:00:06 PM EST |
| 5.00 | 10.10 | 12.20 | 11.15 | 8.66 | 0.00 | 0.00% | 2.23 | 0 | 1 | 8.59 | 1.00 | 0.00 | 0.00 | 5/27/2026 | 7/8/2026 4:00:06 PM EST |
| 7.50 | 7.80 | 9.80 | 8.80 | 8.55 | 0.00 | 0.00% | 1.17 | 0 | 2 | 6.19 | 1.00 | 0.00 | 0.00 | 6/1/2026 | 7/8/2026 4:00:06 PM EST |
| 10.00 | 5.40 | 6.90 | 6.15 | 4.76 | 0.00 | 0.00% | 0.61 | 0 | 12 | 3.68 | 1.00 | 0.00 | 0.00 | 6/8/2026 | 7/8/2026 4:00:06 PM EST |
| 12.50 | 3.30 | 4.30 | 3.80 | 4.00 | -0.65 | -13.98% | 0.30 | 1 | 48 | 2.30 | 0.93 | 0.06 | -0.01 | 7/8/2026 | 7/8/2026 4:00:06 PM EST |
| 15.00 | 1.50 | 2.15 | 1.83 | 2.05 | -0.17 | -7.66% | 0.12 | 1 | 599 | 1.21 | 0.66 | 0.12 | -0.05 | 7/8/2026 | 7/8/2026 4:00:06 PM EST |
| 17.50 | 0.40 | 1.15 | 0.78 | 0.90 | -0.10 | -10.00% | 0.04 | 5 | 952 | 1.35 | 0.35 | 0.12 | -0.06 | 7/8/2026 | 7/8/2026 4:00:06 PM EST |
| 20.00 | 0.20 | 0.55 | 0.38 | 0.34 | -0.08 | -19.05% | 0.02 | 13 | 1,698 | 1.48 | 0.15 | 0.07 | -0.04 | 7/8/2026 | 7/8/2026 4:00:06 PM EST |
| 22.50 | 0.05 | 0.35 | 0.20 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 136 | 1.57 | 0.06 | 0.04 | -0.02 | 7/7/2026 | 7/8/2026 4:00:06 PM EST |
| 25.00 | 0.00 | 1.75 | 0.88 | 0.10 | 0.00 | 0.00% | 0.04 | 0 | 33 | 4.02 | 0.01 | 0.01 | -0.01 | 7/2/2026 | 7/8/2026 4:00:06 PM EST |
| 27.50 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 11 | 2.11 | 0.01 | 0.00 | 0.00 | 7/2/2026 | 7/8/2026 4:00:06 PM EST |
| 30.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 0 | 2.63 | 0.00 | 0.00 | 0.00 | 6/25/2026 | 7/8/2026 4:00:06 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 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 6/23/2026 | 7/8/2026 4:00:06 PM EST |
| 5.00 | 0.00 | 0.40 | 0.20 | 0.10 | 0.00 | 0.00% | 0.04 | 0 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 6/30/2026 | 7/8/2026 4:00:06 PM EST |
| 7.50 | 0.00 | 0.40 | 0.20 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 8 | 4.11 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 7/8/2026 4:00:06 PM EST |
| 10.00 | 0.00 | 0.10 | 0.05 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 44 | 1.94 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 7/8/2026 4:00:06 PM EST |
| 12.50 | 0.05 | 0.45 | 0.25 | 0.13 | 0.00 | 0.00% | 0.02 | 0 | 248 | 1.40 | -0.07 | 0.06 | -0.01 | 7/7/2026 | 7/8/2026 4:00:06 PM EST |
| 15.00 | 0.60 | 0.90 | 0.75 | 0.75 | +0.18 | +31.58% | 0.05 | 52 | 857 | 1.18 | -0.34 | 0.12 | -0.05 | 7/8/2026 | 7/8/2026 4:00:06 PM EST |
| 17.50 | 1.90 | 2.60 | 2.25 | 2.15 | +0.40 | +22.86% | 0.13 | 27 | 283 | 1.24 | -0.65 | 0.12 | -0.06 | 7/8/2026 | 7/8/2026 4:00:06 PM EST |
| 20.00 | 3.80 | 4.90 | 4.35 | 5.90 | 0.00 | 0.00% | 0.22 | 0 | 1 | 2.16 | -0.85 | 0.07 | -0.04 | 6/8/2026 | 7/8/2026 4:00:06 PM EST |
| 22.50 | 5.80 | 7.70 | 6.75 | 6.94 | 0.00 | 0.00% | 0.30 | 0 | 24 | 0.00 | -0.94 | 0.04 | -0.02 | 6/18/2026 | 7/8/2026 4:00:06 PM EST |
| 25.00 | 8.30 | 9.80 | 9.05 | 8.95 | 0.00 | 0.00% | 0.36 | 0 | 1 | 0.00 | -0.99 | 0.01 | -0.01 | 6/30/2026 | 7/8/2026 4:00:06 PM EST |
| 27.50 | 10.10 | 12.70 | 11.40 | 11.40 | 0.00 | 0.00% | 0.41 | 0 | 1 | 0.00 | -0.99 | 0.00 | 0.00 | 6/30/2026 | 7/8/2026 4:00:06 PM EST |
| 30.00 | 12.40 | 15.20 | 13.80 | 15.58 | 0.00 | 0.00% | 0.46 | 0 | 1 | 0.00 | -1.00 | 0.00 | 0.00 | 6/15/2026 | 7/8/2026 4:00:06 PM EST |