Options Chain for SCHRODINGER INC COM (SDGR) - $19.17 as of 11/20/2024 8:41:42 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 7.50 | 10.00 | 13.70 | % | 0 | 0 | 4.46 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:45 PM EST | |||
| 10.00 | 8.90 | 11.40 | % | 0 | 0 | 3.34 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:45 PM EST | |||
| 12.50 | 6.60 | 8.50 | % | 0 | 0 | 2.44 | 0.99 | 0.00 | 0.00 | 11/20/2024 3:59:45 PM EST | |||
| 15.00 | 4.20 | 4.50 | 4.01 | +0.51 | +14.58% | 10 | 51 | 1.14 | 0.92 | 0.04 | -0.01 | 11/20/2024 | 11/20/2024 3:59:45 PM EST |
| 17.50 | 0.35 | 2.35 | 2.29 | +0.24 | +11.71% | 1 | 64 | 0.61 | 0.74 | 0.10 | -0.02 | 11/20/2024 | 11/20/2024 3:59:45 PM EST |
| 20.00 | 0.90 | 1.00 | 0.89 | +0.04 | +4.71% | 128 | 458 | 0.59 | 0.43 | 0.12 | -0.02 | 11/20/2024 | 11/20/2024 3:59:45 PM EST |
| 22.50 | 0.30 | 0.40 | 0.31 | +0.01 | +3.34% | 57 | 326 | 0.60 | 0.20 | 0.09 | -0.02 | 11/20/2024 | 11/20/2024 3:59:45 PM EST |
| 25.00 | 0.05 | 0.15 | 0.11 | +0.01 | +10.00% | 14 | 538 | 0.59 | 0.08 | 0.05 | -0.01 | 11/20/2024 | 11/20/2024 3:59:45 PM EST |
| 27.50 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 240 | 1.28 | 0.02 | 0.02 | 0.00 | 11/15/2024 | 11/20/2024 3:59:45 PM EST |
| 30.00 | 0.00 | 0.20 | 0.01 | -0.14 | -93.34% | 5 | 155 | 1.02 | 0.01 | 0.01 | 0.00 | 11/20/2024 | 11/20/2024 3:59:45 PM EST |
| 32.50 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 72 | 1.62 | 0.00 | 0.00 | 0.00 | 11/11/2024 | 11/20/2024 3:59:45 PM EST |
| 35.00 | 0.00 | 0.25 | 0.05 | 0.00 | 0.00% | 0 | 81 | 1.33 | 0.00 | 0.00 | 0.00 | 9/23/2024 | 11/20/2024 3:59:45 PM EST |
| 37.50 | 0.00 | 0.50 | 0.70 | 0.00 | 0.00% | 0 | 105 | 1.69 | 0.00 | 0.00 | 0.00 | 10/28/2024 | 11/20/2024 3:59:45 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 7.50 | 0.00 | 0.75 | % | 0 | 0 | 3.12 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:45 PM EST | |||
| 10.00 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 4 | 2.31 | 0.00 | 0.00 | 0.00 | 10/4/2024 | 11/20/2024 3:59:45 PM EST |
| 12.50 | 0.00 | 0.75 | 0.06 | 0.00 | 0.00% | 0 | 19 | 1.70 | -0.01 | 0.00 | 0.00 | 11/12/2024 | 11/20/2024 3:59:45 PM EST |
| 15.00 | 0.10 | 0.20 | 0.15 | 0.00 | 0.00% | 0 | 274 | 0.66 | -0.08 | 0.04 | -0.01 | 11/19/2024 | 11/20/2024 3:59:45 PM EST |
| 17.50 | 0.50 | 0.60 | 0.54 | -0.06 | -10.00% | 1 | 152 | 0.58 | -0.26 | 0.10 | -0.02 | 11/20/2024 | 11/20/2024 3:59:45 PM EST |
| 20.00 | 1.65 | 1.75 | 1.70 | -0.25 | -12.83% | 1 | 716 | 0.56 | -0.57 | 0.12 | -0.02 | 11/20/2024 | 11/20/2024 3:59:45 PM EST |
| 22.50 | 3.50 | 3.70 | 3.51 | 0.00 | 0.00% | 0 | 63 | 0.57 | -0.80 | 0.09 | -0.02 | 11/15/2024 | 11/20/2024 3:59:45 PM EST |
| 25.00 | 5.80 | 6.10 | 6.95 | 0.00 | 0.00% | 0 | 125 | 0.71 | -0.92 | 0.05 | -0.01 | 11/18/2024 | 11/20/2024 3:59:45 PM EST |
| 27.50 | 8.00 | 8.60 | 9.42 | 0.00 | 0.00% | 0 | 12 | 1.06 | -0.98 | 0.02 | 0.00 | 11/5/2024 | 11/20/2024 3:59:45 PM EST |
| 30.00 | 10.60 | 11.00 | 12.07 | 0.00 | 0.00% | 0 | 0 | 1.05 | -0.99 | 0.01 | 0.00 | 10/1/2024 | 11/20/2024 3:59:45 PM EST |
| 32.50 | 13.10 | 13.60 | % | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:45 PM EST | |||
| 35.00 | 13.70 | 18.00 | 15.20 | 0.00 | 0.00% | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 8/22/2024 | 11/20/2024 3:59:45 PM EST |
| 37.50 | 18.00 | 20.50 | 14.60 | 0.00 | 0.00% | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 5/15/2024 | 11/20/2024 3:59:45 PM EST |