Options Chain for SCHRODINGER INC COM (SDGR) - $19.96 as of 3/31/2025 2:32:56 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 6.50 | 9.40 | % | 0 | 0 | 3.50 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:47 PM EST | |||
| 15.00 | 4.50 | 6.60 | 6.80 | 0.00 | 0.00% | 0 | 25 | 1.17 | 0.97 | 0.02 | -0.01 | 3/21/2025 | 3/31/2025 2:58:47 PM EST |
| 17.50 | 1.75 | 4.50 | 3.40 | 0.00 | 0.00% | 0 | 4 | 0.76 | 0.82 | 0.09 | -0.03 | 3/10/2025 | 3/31/2025 2:58:47 PM EST |
| 20.00 | 0.85 | 2.75 | 0.99 | -0.11 | -10.00% | 1 | 84 | 0.69 | 0.51 | 0.14 | -0.03 | 3/31/2025 | 3/31/2025 2:58:47 PM EST |
| 22.50 | 0.25 | 1.00 | 0.28 | -0.07 | -20.00% | 5 | 91 | 0.65 | 0.21 | 0.10 | -0.02 | 3/31/2025 | 3/31/2025 2:58:47 PM EST |
| 25.00 | 0.05 | 0.15 | 0.07 | -0.07 | -50.00% | 18 | 1,046 | 0.70 | 0.06 | 0.04 | -0.01 | 3/31/2025 | 3/31/2025 2:58:47 PM EST |
| 27.50 | 0.00 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 140 | 0.93 | 0.01 | 0.01 | 0.00 | 3/28/2025 | 3/31/2025 2:58:47 PM EST |
| 30.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 33 | 1.85 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/31/2025 2:58:47 PM EST |
| 32.50 | 0.00 | 0.40 | 0.05 | 0.00 | 0.00% | 0 | 56 | 1.73 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 3/31/2025 2:58:47 PM EST |
| 35.00 | 0.00 | 0.75 | 0.14 | 0.00 | 0.00% | 0 | 25 | 2.25 | 0.00 | 0.00 | 0.00 | 2/27/2025 | 3/31/2025 2:58:47 PM EST |
| 37.50 | 0.00 | 0.75 | % | 0 | 0 | 2.42 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:47 PM EST | |||
| 40.00 | 0.00 | 1.35 | % | 0 | 0 | 3.08 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:47 PM EST | |||
| 42.50 | 0.00 | 1.35 | % | 0 | 0 | 3.23 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:47 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 | 0.75 | % | 0 | 0 | 2.32 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:47 PM EST | |||
| 15.00 | 0.00 | 0.65 | 0.25 | 0.00 | 0.00% | 0 | 5 | 0.87 | -0.03 | 0.02 | -0.01 | 3/10/2025 | 3/31/2025 2:58:47 PM EST |
| 17.50 | 0.25 | 0.35 | 0.28 | -0.02 | -6.67% | 4 | 154 | 0.68 | -0.18 | 0.09 | -0.03 | 3/31/2025 | 3/31/2025 2:58:47 PM EST |
| 20.00 | 0.90 | 1.25 | 1.20 | +0.05 | +4.35% | 50 | 299 | 0.65 | -0.49 | 0.14 | -0.03 | 3/31/2025 | 3/31/2025 2:58:47 PM EST |
| 22.50 | 1.95 | 4.60 | 2.89 | 0.00 | 0.00% | 0 | 303 | 0.61 | -0.79 | 0.10 | -0.02 | 3/28/2025 | 3/31/2025 2:58:47 PM EST |
| 25.00 | 4.40 | 6.20 | 5.70 | +1.30 | +29.55% | 12 | 64 | 0.86 | -0.94 | 0.04 | -0.01 | 3/31/2025 | 3/31/2025 2:58:47 PM EST |
| 27.50 | 6.30 | 7.80 | 5.60 | 0.00 | 0.00% | 0 | 0 | 1.10 | -0.99 | 0.01 | 0.00 | 3/13/2025 | 3/31/2025 2:58:47 PM EST |
| 30.00 | 8.70 | 11.70 | 8.50 | 0.00 | 0.00% | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 3/21/2025 | 3/31/2025 2:58:47 PM EST |
| 32.50 | 10.70 | 14.50 | % | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:47 PM EST | |||
| 35.00 | 13.70 | 16.70 | % | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:47 PM EST | |||
| 37.50 | 16.20 | 19.00 | % | 0 | 0 | 2.20 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:47 PM EST | |||
| 40.00 | 18.80 | 22.20 | % | 0 | 0 | 3.57 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:47 PM EST | |||
| 42.50 | 21.50 | 24.70 | % | 0 | 0 | 3.72 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:47 PM EST |