Options Chain for SCHRODINGER INC COM (SDGR) - $21.15 as of 10/29/2025 9:15:35 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 7.50 | 12.30 | 15.70 | 14.00 | % | 1.87 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/29/2025 4:00:06 PM EST | |||
| 10.00 | 10.00 | 13.20 | 11.60 | 11.39 | 0.00 | 0.00% | 1.16 | 0 | 450 | 4.17 | 1.00 | 0.00 | 0.00 | 10/21/2025 | 10/29/2025 4:00:06 PM EST |
| 12.50 | 7.70 | 10.70 | 9.20 | % | 0.74 | 0 | 0 | 3.21 | 0.99 | 0.01 | -0.01 | 10/29/2025 4:00:06 PM EST | |||
| 15.00 | 6.00 | 8.40 | 7.20 | 6.29 | 0.00 | 0.00% | 0.48 | 0 | 9 | 2.59 | 0.93 | 0.02 | -0.02 | 10/16/2025 | 10/29/2025 4:00:06 PM EST |
| 17.50 | 3.80 | 6.20 | 5.00 | 4.63 | 0.00 | 0.00% | 0.29 | 0 | 72 | 2.09 | 0.82 | 0.05 | -0.04 | 10/28/2025 | 10/29/2025 4:00:06 PM EST |
| 20.00 | 2.10 | 3.70 | 2.90 | 3.40 | 0.00 | 0.00% | 0.14 | 0 | 312 | 1.05 | 0.65 | 0.07 | -0.05 | 10/24/2025 | 10/29/2025 4:00:06 PM EST |
| 22.50 | 0.80 | 2.25 | 1.53 | 1.49 | -0.01 | -0.67% | 0.07 | 4 | 286 | 0.94 | 0.48 | 0.07 | -0.05 | 10/29/2025 | 10/29/2025 4:00:06 PM EST |
| 25.00 | 0.60 | 1.00 | 0.80 | 0.90 | -0.05 | -5.27% | 0.03 | 51 | 498 | 0.93 | 0.34 | 0.06 | -0.05 | 10/29/2025 | 10/29/2025 4:00:06 PM EST |
| 27.50 | 0.30 | 1.00 | 0.65 | 0.50 | 0.00 | 0.00% | 0.02 | 1 | 464 | 1.08 | 0.23 | 0.05 | -0.04 | 10/29/2025 | 10/29/2025 4:00:06 PM EST |
| 30.00 | 0.00 | 0.50 | 0.25 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 90 | 1.20 | 0.15 | 0.04 | -0.03 | 10/28/2025 | 10/29/2025 4:00:06 PM EST |
| 32.50 | 0.00 | 0.40 | 0.20 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 29 | 1.30 | 0.09 | 0.03 | -0.02 | 10/21/2025 | 10/29/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 7.50 | 0.00 | 2.15 | 1.08 | % | 0.14 | 0 | 0 | 5.76 | 0.00 | 0.00 | 0.00 | 10/29/2025 4:00:06 PM EST | |||
| 10.00 | 0.00 | 2.15 | 1.08 | % | 0.11 | 0 | 0 | 4.40 | 0.00 | 0.00 | 0.00 | 10/29/2025 4:00:06 PM EST | |||
| 12.50 | 0.00 | 2.15 | 1.08 | % | 0.09 | 0 | 0 | 3.43 | -0.01 | 0.01 | -0.01 | 10/29/2025 4:00:06 PM EST | |||
| 15.00 | 0.00 | 2.20 | 1.10 | 0.25 | 0.00 | 0.00% | 0.07 | 0 | 3 | 2.68 | -0.07 | 0.02 | -0.02 | 10/20/2025 | 10/29/2025 4:00:06 PM EST |
| 17.50 | 0.15 | 0.90 | 0.53 | 0.27 | -0.02 | -6.90% | 0.03 | 1 | 282 | 0.92 | -0.18 | 0.05 | -0.04 | 10/29/2025 | 10/29/2025 4:00:06 PM EST |
| 20.00 | 0.75 | 1.80 | 1.28 | 0.80 | -0.08 | -9.10% | 0.06 | 10 | 277 | 0.91 | -0.35 | 0.07 | -0.05 | 10/29/2025 | 10/29/2025 4:00:06 PM EST |
| 22.50 | 2.15 | 4.80 | 3.48 | 2.60 | +0.40 | +18.19% | 0.15 | 8 | 73 | 1.32 | -0.52 | 0.07 | -0.05 | 10/29/2025 | 10/29/2025 4:00:06 PM EST |
| 25.00 | 2.45 | 5.80 | 4.13 | 3.90 | 0.00 | 0.00% | 0.17 | 0 | 23 | 1.63 | -0.66 | 0.06 | -0.05 | 10/28/2025 | 10/29/2025 4:00:06 PM EST |
| 27.50 | 4.60 | 7.90 | 6.25 | % | 0.23 | 0 | 0 | 1.74 | -0.77 | 0.05 | -0.04 | 10/29/2025 4:00:06 PM EST | |||
| 30.00 | 6.90 | 10.20 | 8.55 | 10.10 | 0.00 | 0.00% | 0.29 | 0 | 1 | 1.88 | -0.85 | 0.04 | -0.03 | 10/22/2025 | 10/29/2025 4:00:06 PM EST |
| 32.50 | 9.30 | 12.60 | 10.95 | % | 0.34 | 0 | 0 | 2.04 | -0.91 | 0.03 | -0.02 | 10/29/2025 4:00:06 PM EST |