Options Chain for SCHRODINGER INC COM (SDGR) - $11.89 as of 2/19/2026 8:43:17 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 | 8.50 | 10.60 | 9.55 | % | 3.82 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 2/19/2026 3:59:54 PM EST | |||
| 5.00 | 6.00 | 7.70 | 6.85 | % | 1.37 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 2/19/2026 3:59:54 PM EST | |||
| 7.50 | 3.70 | 4.90 | 4.30 | % | 0.57 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 2/19/2026 3:59:54 PM EST | |||
| 10.00 | 1.30 | 2.10 | 1.70 | 1.59 | 0.00 | 0.00% | 0.17 | 0 | 1 | 3.83 | 1.00 | 0.01 | 0.00 | 2/13/2026 | 2/19/2026 3:59:54 PM EST |
| 12.50 | 0.00 | 1.00 | 0.50 | 0.09 | -0.11 | -55.00% | 0.04 | 4 | 247 | 1.27 | 0.21 | 0.39 | -0.09 | 2/19/2026 | 2/19/2026 3:59:54 PM EST |
| 15.00 | 0.00 | 0.35 | 0.18 | 0.04 | 0.00 | 0.00% | 0.01 | 1 | 646 | 2.86 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 3:59:54 PM EST |
| 17.50 | 0.00 | 0.50 | 0.25 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 916 | 7.64 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 2/19/2026 3:59:54 PM EST |
| 20.00 | 0.00 | 0.15 | 0.08 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 905 | 0.00 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 2/19/2026 3:59:54 PM EST |
| 22.50 | 0.00 | 0.35 | 0.18 | 0.34 | 0.00 | 0.00% | 0.01 | 0 | 166 | 0.00 | 0.00 | 0.00 | 0.00 | 1/22/2026 | 2/19/2026 3:59:54 PM EST |
| 25.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 96 | 0.00 | 0.00 | 0.00 | 0.00 | 1/27/2026 | 2/19/2026 3:59:54 PM EST |
| 27.50 | 0.00 | 0.75 | 0.38 | 0.37 | 0.00 | 0.00% | 0.01 | 0 | 32 | 0.00 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 2/19/2026 3:59:54 PM EST |
| 30.00 | 0.00 | 0.75 | 0.38 | 0.26 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 1/6/2026 | 2/19/2026 3:59:54 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 | 2/19/2026 3:59:54 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 2/19/2026 3:59:54 PM EST | |||
| 7.50 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 2/19/2026 3:59:54 PM EST | |||
| 10.00 | 0.00 | 0.30 | 0.15 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 53 | 2.35 | 0.00 | 0.01 | 0.00 | 2/17/2026 | 2/19/2026 3:59:54 PM EST |
| 12.50 | 0.05 | 1.30 | 0.68 | 1.31 | 0.00 | 0.00% | 0.05 | 0 | 110 | 3.72 | -0.79 | 0.39 | -0.09 | 2/17/2026 | 2/19/2026 3:59:54 PM EST |
| 15.00 | 2.90 | 4.00 | 3.45 | 3.35 | +0.20 | +6.35% | 0.23 | 5 | 355 | 7.43 | -1.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 3:59:54 PM EST |
| 17.50 | 5.40 | 6.20 | 5.80 | 6.15 | 0.00 | 0.00% | 0.33 | 0 | 22 | 7.97 | -1.00 | 0.00 | 0.00 | 2/13/2026 | 2/19/2026 3:59:54 PM EST |
| 20.00 | 7.60 | 9.00 | 8.30 | 7.45 | 0.00 | 0.00% | 0.42 | 0 | 3 | 0.00 | -1.00 | 0.00 | 0.00 | 2/11/2026 | 2/19/2026 3:59:54 PM EST |
| 22.50 | 10.40 | 11.20 | 10.80 | 10.90 | +2.70 | +32.93% | 0.48 | 2 | 6 | 0.00 | -1.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 3:59:54 PM EST |
| 25.00 | 12.20 | 14.50 | 13.35 | 6.33 | 0.00 | 0.00% | 0.53 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 1/6/2026 | 2/19/2026 3:59:54 PM EST |
| 27.50 | 14.70 | 17.00 | 15.85 | % | 0.58 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 2/19/2026 3:59:54 PM EST | |||
| 30.00 | 17.20 | 19.50 | 18.35 | % | 0.61 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 2/19/2026 3:59:54 PM EST |