Options Chain for SCHRODINGER INC COM (SDGR) - $23.34 as of 4/25/2024 9:10:11 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 10.60 | 12.40 | % | 0 | 0 | 3.33 | 1.00 | 0.00 | 0.00 | 4/25/2024 3:59:58 PM EST | |||
| 15.00 | 8.10 | 10.20 | % | 0 | 0 | 2.15 | 0.99 | 0.01 | -0.01 | 4/25/2024 3:59:58 PM EST | |||
| 17.50 | 5.90 | 7.20 | % | 0 | 0 | 1.47 | 0.93 | 0.03 | -0.02 | 4/25/2024 3:59:58 PM EST | |||
| 20.00 | 3.90 | 4.00 | 5.50 | 0.00 | 0.00% | 0 | 32 | 0.82 | 0.81 | 0.06 | -0.03 | 4/23/2024 | 4/25/2024 3:59:58 PM EST |
| 22.50 | 2.20 | 2.35 | 2.25 | -0.85 | -27.42% | 14 | 62 | 0.78 | 0.62 | 0.08 | -0.04 | 4/25/2024 | 4/25/2024 3:59:58 PM EST |
| 25.00 | 1.10 | 1.20 | 1.20 | -0.30 | -20.00% | 51 | 107 | 0.77 | 0.40 | 0.09 | -0.04 | 4/25/2024 | 4/25/2024 3:59:58 PM EST |
| 30.00 | 0.20 | 0.30 | 0.25 | -0.10 | -28.58% | 30 | 571 | 0.79 | 0.13 | 0.04 | -0.02 | 4/25/2024 | 4/25/2024 3:59:58 PM EST |
| 35.00 | 0.05 | 0.15 | 0.15 | +0.01 | +7.15% | 3 | 126 | 0.91 | 0.04 | 0.02 | -0.01 | 4/25/2024 | 4/25/2024 3:59:58 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 0.00 | 2.15 | % | 0 | 0 | 3.72 | 0.00 | 0.00 | 0.00 | 4/25/2024 3:59:58 PM EST | |||
| 15.00 | 0.00 | 1.35 | % | 0 | 0 | 2.36 | -0.01 | 0.01 | -0.01 | 4/25/2024 3:59:58 PM EST | |||
| 17.50 | 0.15 | 0.25 | 0.17 | +0.02 | +13.34% | 226 | 15 | 0.90 | -0.07 | 0.03 | -0.02 | 4/25/2024 | 4/25/2024 3:59:58 PM EST |
| 20.00 | 0.50 | 0.55 | 0.55 | +0.20 | +57.15% | 104 | 275 | 0.81 | -0.19 | 0.06 | -0.03 | 4/25/2024 | 4/25/2024 3:59:58 PM EST |
| 22.50 | 1.35 | 1.40 | 1.40 | +0.30 | +27.28% | 83 | 805 | 0.80 | -0.38 | 0.08 | -0.04 | 4/25/2024 | 4/25/2024 3:59:58 PM EST |
| 25.00 | 2.70 | 2.80 | 2.80 | +0.45 | +19.15% | 5 | 976 | 0.78 | -0.60 | 0.09 | -0.04 | 4/25/2024 | 4/25/2024 3:59:58 PM EST |
| 30.00 | 6.70 | 7.00 | 5.40 | 0.00 | 0.00% | 0 | 96 | 0.79 | -0.87 | 0.04 | -0.02 | 4/17/2024 | 4/25/2024 3:59:58 PM EST |
| 35.00 | 11.40 | 13.80 | 7.80 | 0.00 | 0.00% | 0 | 1 | 2.29 | -0.96 | 0.02 | -0.01 | 4/11/2024 | 4/25/2024 3:59:58 PM EST |