Options Chain for SCHRODINGER INC COM (SDGR) - $32.96 as of 10/6/2026 6:41:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 25.30 | 28.60 | 26.95 | 10.75 | 0.00 | 0.00% | 10.78 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/21/2026 | 10/6/2026 3:59:56 PM EST |
| 5.00 | 22.90 | 26.10 | 24.50 | 27.00 | 0.00 | 0.00% | 4.90 | 0 | 84 | 6.14 | 1.00 | 0.00 | 0.00 | 10/5/2026 | 10/6/2026 3:59:56 PM EST |
| 7.50 | 20.50 | 23.60 | 22.05 | 11.80 | 0.00 | 0.00% | 2.94 | 0 | 64 | 0.00 | 1.00 | 0.00 | 0.00 | 9/14/2026 | 10/6/2026 3:59:56 PM EST |
| 10.00 | 17.90 | 21.10 | 19.50 | 19.20 | 0.00 | 0.00% | 1.95 | 0 | 78 | 3.64 | 1.00 | 0.00 | 0.00 | 9/21/2026 | 10/6/2026 3:59:56 PM EST |
| 12.50 | 15.70 | 18.60 | 17.15 | 18.32 | 0.00 | 0.00% | 1.37 | 0 | 390 | 2.95 | 1.00 | 0.00 | -0.01 | 10/1/2026 | 10/6/2026 3:59:56 PM EST |
| 15.00 | 13.00 | 16.20 | 14.60 | 13.88 | -3.32 | -19.31% | 0.97 | 11 | 213 | 2.47 | 0.98 | 0.00 | -0.01 | 10/6/2026 | 10/6/2026 3:59:56 PM EST |
| 17.50 | 10.70 | 13.70 | 12.20 | 12.45 | -0.95 | -7.09% | 0.70 | 5 | 310 | 1.98 | 0.96 | 0.01 | -0.02 | 10/6/2026 | 10/6/2026 3:59:56 PM EST |
| 20.00 | 9.20 | 10.40 | 9.80 | 9.70 | -3.17 | -24.64% | 0.49 | 10 | 1,096 | 1.27 | 0.91 | 0.02 | -0.02 | 10/6/2026 | 10/6/2026 3:59:56 PM EST |
| 22.50 | 7.30 | 9.80 | 8.55 | 8.22 | -1.62 | -16.47% | 0.38 | 13 | 195 | 1.13 | 0.84 | 0.03 | -0.03 | 10/6/2026 | 10/6/2026 3:59:56 PM EST |
| 25.00 | 5.60 | 7.50 | 6.55 | 6.02 | -3.01 | -33.34% | 0.26 | 28 | 270 | 1.03 | 0.75 | 0.03 | -0.04 | 10/6/2026 | 10/6/2026 3:59:56 PM EST |
| 27.50 | 4.40 | 5.80 | 5.10 | 4.66 | -2.91 | -38.45% | 0.19 | 101 | 160 | 1.02 | 0.65 | 0.04 | -0.05 | 10/6/2026 | 10/6/2026 3:59:56 PM EST |
| 30.00 | 3.40 | 4.50 | 3.95 | 3.42 | -2.68 | -43.94% | 0.13 | 193 | 556 | 1.01 | 0.55 | 0.04 | -0.05 | 10/6/2026 | 10/6/2026 3:59:56 PM EST |
| 32.50 | 2.60 | 3.20 | 2.90 | 3.00 | -1.90 | -38.78% | 0.09 | 63 | 811 | 0.98 | 0.47 | 0.04 | -0.05 | 10/6/2026 | 10/6/2026 3:59:56 PM EST |
| 35.00 | 2.10 | 2.30 | 2.20 | 2.20 | -1.61 | -42.26% | 0.06 | 2,022 | 13,137 | 0.98 | 0.39 | 0.04 | -0.05 | 10/6/2026 | 10/6/2026 3:59:56 PM EST |
| 37.50 | 1.25 | 2.05 | 1.65 | 1.51 | -1.83 | -54.79% | 0.04 | 58 | 541 | 0.98 | 0.33 | 0.03 | -0.05 | 10/6/2026 | 10/6/2026 3:59:56 PM EST |
| 40.00 | 1.20 | 2.05 | 1.63 | 1.40 | -0.90 | -39.13% | 0.04 | 63 | 294 | 1.10 | 0.27 | 0.03 | -0.04 | 10/6/2026 | 10/6/2026 3:59:56 PM EST |
| 42.50 | 0.90 | 1.25 | 1.08 | 1.00 | -1.30 | -56.53% | 0.03 | 16 | 37 | 1.05 | 0.22 | 0.03 | -0.04 | 10/6/2026 | 10/6/2026 3:59:56 PM EST |
| 45.00 | 0.50 | 0.90 | 0.70 | 0.87 | -0.98 | -52.98% | 0.02 | 82 | 78 | 0.99 | 0.19 | 0.02 | -0.04 | 10/6/2026 | 10/6/2026 3:59:56 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 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 3.30 | 0.00 | 0.00 | 0.00 | 10/6/2026 3:59:56 PM EST | |||
| 5.00 | 0.00 | 0.25 | 0.13 | % | 0.03 | 0 | 1 | 2.34 | 0.00 | 0.00 | 0.00 | 10/6/2026 3:59:56 PM EST | |||
| 7.50 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 20 | 1.81 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 10/6/2026 3:59:56 PM EST |
| 10.00 | 0.00 | 0.75 | 0.38 | 0.04 | -0.06 | -60.00% | 0.04 | 15 | 2,613 | 1.45 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/6/2026 3:59:56 PM EST |
| 12.50 | 0.00 | 0.25 | 0.13 | 0.05 | -0.05 | -50.00% | 0.01 | 19 | 312 | 1.55 | 0.00 | 0.00 | -0.01 | 10/6/2026 | 10/6/2026 3:59:56 PM EST |
| 15.00 | 0.00 | 0.65 | 0.33 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 123 | 1.04 | -0.02 | 0.00 | -0.01 | 10/5/2026 | 10/6/2026 3:59:56 PM EST |
| 17.50 | 0.05 | 0.25 | 0.15 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 377 | 0.89 | -0.04 | 0.01 | -0.02 | 10/2/2026 | 10/6/2026 3:59:56 PM EST |
| 20.00 | 0.40 | 0.60 | 0.50 | 0.40 | -0.03 | -6.98% | 0.03 | 67 | 217 | 0.95 | -0.09 | 0.02 | -0.02 | 10/6/2026 | 10/6/2026 3:59:56 PM EST |
| 22.50 | 0.60 | 1.10 | 0.85 | 1.10 | +0.25 | +29.42% | 0.04 | 278 | 163 | 0.88 | -0.16 | 0.03 | -0.03 | 10/6/2026 | 10/6/2026 3:59:56 PM EST |
| 25.00 | 1.50 | 2.50 | 2.00 | 1.85 | +0.45 | +32.15% | 0.08 | 47 | 143 | 0.93 | -0.25 | 0.03 | -0.04 | 10/6/2026 | 10/6/2026 3:59:56 PM EST |
| 27.50 | 2.75 | 3.50 | 3.13 | 3.02 | +0.92 | +43.81% | 0.11 | 72 | 229 | 1.04 | -0.35 | 0.04 | -0.05 | 10/6/2026 | 10/6/2026 3:59:56 PM EST |
| 30.00 | 4.10 | 4.70 | 4.40 | 4.85 | +1.64 | +51.09% | 0.15 | 66 | 203 | 1.02 | -0.45 | 0.04 | -0.05 | 10/6/2026 | 10/6/2026 3:59:56 PM EST |
| 32.50 | 4.70 | 7.90 | 6.30 | 5.95 | +0.30 | +5.31% | 0.19 | 1 | 41 | 1.09 | -0.53 | 0.04 | -0.05 | 10/6/2026 | 10/6/2026 3:59:56 PM EST |
| 35.00 | 7.40 | 8.50 | 7.95 | 7.20 | +0.80 | +12.50% | 0.23 | 2 | 54 | 1.07 | -0.61 | 0.04 | -0.05 | 10/6/2026 | 10/6/2026 3:59:56 PM EST |
| 37.50 | 9.30 | 10.90 | 10.10 | % | 0.27 | 0 | 0 | 1.13 | -0.67 | 0.03 | -0.05 | 10/6/2026 3:59:56 PM EST | |||
| 40.00 | 10.30 | 13.70 | 12.00 | % | 0.30 | 0 | 0 | 1.54 | -0.73 | 0.03 | -0.04 | 10/6/2026 3:59:56 PM EST | |||
| 42.50 | 12.60 | 15.50 | 14.05 | % | 0.33 | 0 | 0 | 1.48 | -0.78 | 0.03 | -0.04 | 10/6/2026 3:59:56 PM EST | |||
| 45.00 | 14.90 | 18.30 | 16.60 | % | 0.37 | 0 | 0 | 1.68 | -0.81 | 0.02 | -0.04 | 10/6/2026 3:59:56 PM EST |