Options Chain for SCHRODINGER INC COM (SDGR) - $27.29 as of 10/8/2026 3:20:46 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 20.00 | 23.30 | 21.65 | % | 4.33 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/8/2026 3:59:51 PM EST | |||
| 7.50 | 17.60 | 20.80 | 19.20 | % | 2.56 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/8/2026 3:59:51 PM EST | |||
| 10.00 | 14.80 | 18.30 | 16.55 | % | 1.66 | 0 | 0 | 7.96 | 1.00 | 0.00 | 0.00 | 10/8/2026 3:59:51 PM EST | |||
| 12.50 | 12.30 | 15.80 | 14.05 | % | 1.12 | 0 | 0 | 6.43 | 1.00 | 0.00 | 0.00 | 10/8/2026 3:59:51 PM EST | |||
| 15.00 | 9.80 | 13.30 | 11.55 | % | 0.77 | 0 | 0 | 5.21 | 1.00 | 0.00 | 0.00 | 10/8/2026 3:59:51 PM EST | |||
| 17.50 | 7.30 | 10.80 | 9.05 | 12.15 | 0.00 | 0.00% | 0.52 | 0 | 8 | 4.20 | 1.00 | 0.00 | 0.00 | 10/6/2026 | 10/8/2026 3:59:51 PM EST |
| 20.00 | 5.70 | 6.80 | 6.25 | 6.00 | 0.00 | 0.00% | 0.31 | 0 | 141 | 1.81 | 1.00 | 0.01 | 0.00 | 10/8/2026 | 10/8/2026 3:59:51 PM EST |
| 22.50 | 2.10 | 5.10 | 3.60 | 3.76 | 0.00 | 0.00% | 0.16 | 0 | 981 | 1.96 | 0.89 | 0.06 | -0.03 | 10/8/2026 | 10/8/2026 3:59:51 PM EST |
| 25.00 | 1.25 | 3.90 | 2.58 | 2.69 | 0.00 | 0.00% | 0.10 | 0 | 890 | 2.13 | 0.67 | 0.10 | -0.07 | 10/7/2026 | 10/8/2026 3:59:51 PM EST |
| 27.50 | 0.65 | 0.90 | 0.78 | 0.85 | 0.00 | 0.00% | 0.03 | 0 | 1,074 | 0.81 | 0.41 | 0.10 | -0.08 | 10/8/2026 | 10/8/2026 3:59:51 PM EST |
| 30.00 | 0.30 | 0.40 | 0.35 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 1,542 | 0.93 | 0.22 | 0.07 | -0.07 | 10/8/2026 | 10/8/2026 3:59:51 PM EST |
| 32.50 | 0.05 | 0.25 | 0.15 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 1,130 | 0.97 | 0.11 | 0.04 | -0.05 | 10/8/2026 | 10/8/2026 3:59:51 PM EST |
| 35.00 | 0.05 | 0.10 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 7,687 | 1.09 | 0.05 | 0.02 | -0.03 | 10/8/2026 | 10/8/2026 3:59:51 PM EST |
| 37.50 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 168 | 1.48 | 0.02 | 0.01 | -0.01 | 10/8/2026 | 10/8/2026 3:59:51 PM EST |
| 40.00 | 0.00 | 0.80 | 0.40 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 239 | 1.39 | 0.01 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 3:59:51 PM EST |
| 42.50 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 30 | 2.15 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 3:59:51 PM EST |
| 45.00 | 0.00 | 0.40 | 0.20 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 30 | 2.49 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/8/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/8/2026 3:59:51 PM EST | |||
| 7.50 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/8/2026 3:59:51 PM EST | |||
| 10.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 3.14 | 0.00 | 0.00 | 0.00 | 10/8/2026 3:59:51 PM EST | |||
| 12.50 | 0.00 | 0.25 | 0.13 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 8 | 2.47 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/8/2026 3:59:51 PM EST |
| 15.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 4 | 1.92 | 0.00 | 0.00 | 0.00 | 9/15/2026 | 10/8/2026 3:59:51 PM EST |
| 17.50 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 79 | 2.79 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 10/8/2026 3:59:51 PM EST |
| 20.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 330 | 1.03 | 0.00 | 0.01 | 0.00 | 10/8/2026 | 10/8/2026 3:59:51 PM EST |
| 22.50 | 0.05 | 0.20 | 0.13 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 145 | 0.77 | -0.11 | 0.06 | -0.03 | 10/8/2026 | 10/8/2026 3:59:51 PM EST |
| 25.00 | 0.40 | 0.85 | 0.63 | 0.65 | 0.00 | 0.00% | 0.03 | 0 | 561 | 0.76 | -0.33 | 0.10 | -0.07 | 10/8/2026 | 10/8/2026 3:59:51 PM EST |
| 27.50 | 1.80 | 3.20 | 2.50 | 2.00 | 0.00 | 0.00% | 0.09 | 0 | 930 | 1.14 | -0.59 | 0.10 | -0.08 | 10/8/2026 | 10/8/2026 3:59:51 PM EST |
| 30.00 | 3.40 | 4.20 | 3.80 | 4.09 | 0.00 | 0.00% | 0.13 | 0 | 886 | 1.21 | -0.78 | 0.07 | -0.07 | 10/8/2026 | 10/8/2026 3:59:51 PM EST |
| 32.50 | 5.90 | 7.00 | 6.45 | 6.50 | 0.00 | 0.00% | 0.20 | 0 | 52 | 1.66 | -0.89 | 0.04 | -0.05 | 10/8/2026 | 10/8/2026 3:59:51 PM EST |
| 35.00 | 7.20 | 10.30 | 8.75 | 4.80 | 0.00 | 0.00% | 0.25 | 0 | 22 | 2.63 | -0.95 | 0.02 | -0.03 | 10/6/2026 | 10/8/2026 3:59:51 PM EST |
| 37.50 | 9.60 | 12.10 | 10.85 | % | 0.29 | 0 | 0 | 2.36 | -0.98 | 0.01 | -0.01 | 10/8/2026 3:59:51 PM EST | |||
| 40.00 | 12.10 | 15.30 | 13.70 | 9.10 | 0.00 | 0.00% | 0.34 | 0 | 1 | 3.22 | -0.99 | 0.00 | 0.00 | 9/30/2026 | 10/8/2026 3:59:51 PM EST |
| 42.50 | 14.60 | 17.20 | 15.90 | % | 0.37 | 0 | 0 | 2.94 | -1.00 | 0.00 | 0.00 | 10/8/2026 3:59:51 PM EST | |||
| 45.00 | 17.10 | 19.90 | 18.50 | % | 0.41 | 0 | 0 | 3.35 | -1.00 | 0.00 | 0.00 | 10/8/2026 3:59:51 PM EST |