Options Chain for SCHRODINGER INC COM (SDGR) - $23.34 as of 4/26/2024 3:45:09 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 10.40 | 14.00 | % | 0 | 0 | 1.91 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:58 PM EST | |||
| 15.00 | 8.70 | 10.10 | % | 0 | 0 | 2.43 | 0.99 | 0.00 | 0.00 | 4/26/2024 3:59:58 PM EST | |||
| 17.50 | 6.60 | 8.50 | % | 0 | 0 | 1.73 | 0.94 | 0.02 | -0.02 | 4/26/2024 3:59:58 PM EST | |||
| 20.00 | 4.40 | 4.60 | 5.50 | 0.00 | 0.00% | 0 | 32 | 0.87 | 0.84 | 0.05 | -0.03 | 4/23/2024 | 4/26/2024 3:59:58 PM EST |
| 22.50 | 2.65 | 2.80 | 2.70 | +0.45 | +20.00% | 1 | 68 | 0.84 | 0.67 | 0.08 | -0.04 | 4/26/2024 | 4/26/2024 3:59:58 PM EST |
| 25.00 | 1.45 | 1.55 | 1.45 | +0.25 | +20.84% | 230 | 137 | 0.83 | 0.46 | 0.09 | -0.05 | 4/26/2024 | 4/26/2024 3:59:58 PM EST |
| 30.00 | 0.30 | 0.40 | 0.35 | +0.10 | +40.00% | 13 | 546 | 0.82 | 0.15 | 0.05 | -0.03 | 4/26/2024 | 4/26/2024 3:59:58 PM EST |
| 35.00 | 0.05 | 0.25 | 0.10 | -0.05 | -33.34% | 1 | 125 | 0.94 | 0.04 | 0.02 | -0.01 | 4/26/2024 | 4/26/2024 3:59:58 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 0.00 | 2.15 | % | 0 | 0 | 3.89 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:58 PM EST | |||
| 15.00 | 0.00 | 0.75 | % | 0 | 0 | 2.00 | -0.01 | 0.00 | 0.00 | 4/26/2024 3:59:58 PM EST | |||
| 17.50 | 0.10 | 0.15 | 0.12 | -0.05 | -29.42% | 1 | 239 | 0.88 | -0.06 | 0.02 | -0.02 | 4/26/2024 | 4/26/2024 3:59:58 PM EST |
| 20.00 | 0.40 | 0.45 | 0.40 | -0.15 | -27.28% | 11 | 371 | 0.83 | -0.16 | 0.05 | -0.03 | 4/26/2024 | 4/26/2024 3:59:58 PM EST |
| 22.50 | 1.10 | 1.20 | 1.10 | -0.30 | -21.43% | 228 | 826 | 0.82 | -0.33 | 0.08 | -0.04 | 4/26/2024 | 4/26/2024 3:59:58 PM EST |
| 25.00 | 2.35 | 2.50 | 2.55 | -0.25 | -8.93% | 15 | 975 | 0.81 | -0.54 | 0.09 | -0.05 | 4/26/2024 | 4/26/2024 3:59:58 PM EST |
| 30.00 | 5.00 | 8.50 | 5.40 | 0.00 | 0.00% | 0 | 96 | 1.85 | -0.85 | 0.05 | -0.03 | 4/17/2024 | 4/26/2024 3:59:58 PM EST |
| 35.00 | 9.30 | 13.10 | 7.80 | 0.00 | 0.00% | 0 | 1 | 2.27 | -0.96 | 0.02 | -0.01 | 4/11/2024 | 4/26/2024 3:59:58 PM EST |