Options Chain for SCHRODINGER INC COM (SDGR) - $11.52 as of 4/7/2026 10:08:54 AM 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 | 8.40 | 11.20 | 9.80 | % | 3.92 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/6/2026 3:59:30 PM EST | |||
| 5.00 | 5.90 | 7.60 | 6.75 | % | 1.35 | 0 | 0 | 6.44 | 1.00 | 0.00 | 0.00 | 4/6/2026 3:59:30 PM EST | |||
| 7.50 | 3.60 | 4.90 | 4.25 | % | 0.57 | 0 | 0 | 3.60 | 1.00 | 0.00 | 0.00 | 4/6/2026 3:59:30 PM EST | |||
| 10.00 | 1.15 | 2.50 | 1.83 | % | 0.18 | 0 | 4 | 2.12 | 0.85 | 0.13 | -0.02 | 4/6/2026 3:59:30 PM EST | |||
| 12.50 | 0.25 | 0.65 | 0.45 | 0.27 | 0.00 | 0.00% | 0.04 | 0 | 2,451 | 0.97 | 0.36 | 0.19 | -0.03 | 4/6/2026 | 4/6/2026 3:59:30 PM EST |
| 15.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,307 | 1.00 | 0.08 | 0.07 | -0.01 | 4/6/2026 | 4/6/2026 3:59:30 PM EST |
| 17.50 | 0.00 | 0.25 | 0.13 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 99 | 1.93 | 0.01 | 0.01 | 0.00 | 3/26/2026 | 4/6/2026 3:59:30 PM EST |
| 20.00 | 0.00 | 0.55 | 0.28 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.89 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 4/6/2026 3:59:30 PM EST |
| 22.50 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 3.01 | 0.00 | 0.00 | 0.00 | 4/6/2026 3:59:30 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 | 4/6/2026 3:59:30 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.08 | 0 | 6 | 5.65 | 0.00 | 0.00 | 0.00 | 3/26/2026 | 4/6/2026 3:59:30 PM EST |
| 7.50 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 3.47 | 0.00 | 0.00 | 0.00 | 4/6/2026 3:59:30 PM EST | |||
| 10.00 | 0.10 | 0.55 | 0.33 | 0.13 | 0.00 | 0.00% | 0.03 | 0 | 657 | 1.19 | -0.15 | 0.13 | -0.02 | 4/6/2026 | 4/6/2026 3:59:30 PM EST |
| 12.50 | 1.05 | 1.60 | 1.33 | 1.15 | 0.00 | 0.00% | 0.11 | 0 | 23 | 0.96 | -0.64 | 0.19 | -0.03 | 4/6/2026 | 4/6/2026 3:59:30 PM EST |
| 15.00 | 2.70 | 4.00 | 3.35 | 3.56 | 0.00 | 0.00% | 0.22 | 0 | 94 | 2.00 | -0.92 | 0.07 | -0.01 | 3/27/2026 | 4/6/2026 3:59:30 PM EST |
| 17.50 | 5.30 | 6.20 | 5.75 | 6.00 | 0.00 | 0.00% | 0.33 | 0 | 1 | 2.05 | -0.99 | 0.01 | 0.00 | 4/6/2026 | 4/6/2026 3:59:30 PM EST |
| 20.00 | 7.70 | 9.20 | 8.45 | % | 0.42 | 0 | 0 | 3.36 | -1.00 | 0.00 | 0.00 | 4/6/2026 3:59:30 PM EST | |||
| 22.50 | 10.00 | 11.90 | 10.95 | % | 0.49 | 0 | 12 | 4.06 | -1.00 | 0.00 | 0.00 | 4/6/2026 3:59:30 PM EST |