Options Chain for SCHRODINGER INC COM (SDGR) - $13.20 as of 5/22/2026 8:11:54 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 | 10.00 | 12.30 | 11.15 | 10.77 | 0.00 | 0.00% | 4.46 | 0 | 1 | 9.55 | 1.00 | 0.00 | 0.00 | 5/21/2026 | 5/22/2026 3:59:51 PM EST |
| 5.00 | 7.50 | 9.90 | 8.70 | 8.25 | 0.00 | 0.00% | 1.74 | 0 | 3 | 5.50 | 1.00 | 0.00 | 0.00 | 5/21/2026 | 5/22/2026 3:59:51 PM EST |
| 7.50 | 5.30 | 6.70 | 6.00 | 5.88 | +0.33 | +5.95% | 0.80 | 2 | 6 | 2.74 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 3:59:51 PM EST |
| 10.00 | 3.00 | 4.40 | 3.70 | 3.69 | +0.94 | +34.19% | 0.37 | 5 | 112 | 1.94 | 0.94 | 0.05 | 0.00 | 5/22/2026 | 5/22/2026 3:59:51 PM EST |
| 12.50 | 1.10 | 1.80 | 1.45 | 1.60 | +0.08 | +5.27% | 0.12 | 11 | 4,781 | 0.66 | 0.65 | 0.14 | -0.02 | 5/22/2026 | 5/22/2026 3:59:51 PM EST |
| 15.00 | 0.35 | 0.95 | 0.65 | 0.59 | +0.09 | +18.00% | 0.04 | 50 | 2,077 | 0.88 | 0.31 | 0.13 | -0.02 | 5/22/2026 | 5/22/2026 3:59:51 PM EST |
| 17.50 | 0.00 | 0.75 | 0.38 | 0.20 | +0.01 | +5.27% | 0.02 | 39 | 526 | 0.91 | 0.12 | 0.07 | -0.01 | 5/22/2026 | 5/22/2026 3:59:51 PM EST |
| 20.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 489 | 1.04 | 0.04 | 0.03 | 0.00 | 5/14/2026 | 5/22/2026 3:59:51 PM EST |
| 22.50 | 0.00 | 0.55 | 0.28 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 372 | 1.76 | 0.01 | 0.01 | 0.00 | 5/14/2026 | 5/22/2026 3:59:51 PM EST |
| 25.00 | 0.00 | 0.20 | 0.10 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 361 | 1.52 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 5/22/2026 3:59:51 PM EST |
| 27.50 | 0.00 | 0.60 | 0.30 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 37 | 2.20 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 5/22/2026 3:59:51 PM EST |
| 30.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 49 | 2.52 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/22/2026 3:59:51 PM EST |
| 32.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 10 | 2.66 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:51 PM EST | |||
| 35.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 8 | 2.80 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 5/22/2026 3:59:51 PM EST |
| 37.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 1 | 2.92 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:51 PM EST | |||
| 40.00 | 0.00 | 0.40 | 0.20 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 25 | 2.60 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/22/2026 3:59:51 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 | 1.10 | 0.55 | 0.10 | -0.10 | -50.00% | 0.22 | 2 | 6 | 3.66 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 3:59:51 PM EST |
| 5.00 | 0.00 | 0.20 | 0.10 | 0.07 | 0.00 | 0.00% | 0.02 | 0 | 2 | 2.57 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 5/22/2026 3:59:51 PM EST |
| 7.50 | 0.00 | 0.65 | 0.33 | 0.06 | 0.00 | 0.00% | 0.04 | 0 | 83 | 1.19 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 5/22/2026 3:59:51 PM EST |
| 10.00 | 0.05 | 0.15 | 0.10 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 331 | 0.76 | -0.06 | 0.05 | 0.00 | 5/21/2026 | 5/22/2026 3:59:51 PM EST |
| 12.50 | 0.35 | 1.15 | 0.75 | 0.70 | -0.06 | -7.90% | 0.06 | 9 | 138 | 0.77 | -0.35 | 0.14 | -0.02 | 5/22/2026 | 5/22/2026 3:59:51 PM EST |
| 15.00 | 1.75 | 2.70 | 2.23 | 3.25 | 0.00 | 0.00% | 0.15 | 0 | 79 | 0.69 | -0.69 | 0.13 | -0.02 | 5/15/2026 | 5/22/2026 3:59:51 PM EST |
| 17.50 | 3.90 | 4.90 | 4.40 | 4.24 | -1.33 | -23.88% | 0.25 | 2 | 97 | 1.33 | -0.88 | 0.07 | -0.01 | 5/22/2026 | 5/22/2026 3:59:51 PM EST |
| 20.00 | 6.10 | 7.60 | 6.85 | 7.40 | 0.00 | 0.00% | 0.34 | 0 | 45 | 1.82 | -0.96 | 0.03 | 0.00 | 5/12/2026 | 5/22/2026 3:59:51 PM EST |
| 22.50 | 8.60 | 9.70 | 9.15 | 10.70 | 0.00 | 0.00% | 0.41 | 0 | 0 | 1.71 | -0.99 | 0.01 | 0.00 | 4/29/2026 | 5/22/2026 3:59:51 PM EST |
| 25.00 | 10.60 | 13.00 | 11.80 | 13.31 | 0.00 | 0.00% | 0.47 | 0 | 0 | 2.65 | -1.00 | 0.00 | 0.00 | 4/23/2026 | 5/22/2026 3:59:51 PM EST |
| 27.50 | 13.10 | 15.50 | 14.30 | % | 0.52 | 0 | 0 | 2.85 | -1.00 | 0.00 | 0.00 | 5/22/2026 3:59:51 PM EST | |||
| 30.00 | 15.60 | 18.00 | 16.80 | % | 0.56 | 0 | 0 | 3.03 | -1.00 | 0.00 | 0.00 | 5/22/2026 3:59:51 PM EST | |||
| 32.50 | 18.10 | 20.50 | 19.30 | % | 0.59 | 0 | 0 | 3.19 | -1.00 | 0.00 | 0.00 | 5/22/2026 3:59:51 PM EST | |||
| 35.00 | 20.30 | 23.30 | 21.80 | % | 0.62 | 0 | 0 | 3.58 | -1.00 | 0.00 | 0.00 | 5/22/2026 3:59:51 PM EST | |||
| 37.50 | 22.80 | 25.80 | 24.30 | % | 0.65 | 0 | 0 | 3.71 | -1.00 | 0.00 | 0.00 | 5/22/2026 3:59:51 PM EST | |||
| 40.00 | 25.40 | 28.10 | 26.75 | % | 0.67 | 0 | 0 | 3.68 | -1.00 | 0.00 | 0.00 | 5/22/2026 3:59:51 PM EST |