Breaking News

Schrodinger Inc (SDGR)

	Symbol	Exchange	Currency
	SDGR	NASDAQ	USD	Real-time
	43Z	TradeGate	EUR	Delayed

Add to/Remove from a Portfolio Add to Watchlist

12.39 +0.43 +3.60%

02/05 - Closed. Currency in USD

After Hours

12.35

-0.04

-0.32%

7:43:56 - Real-time Data

Type: Equity

Market: United States

Volume: 1,007,535.0000000001
Bid/Ask: 0.00 / 0.00
Day's Range: 11.90 - 12.49

General
Chart
- Streaming charts
- Interactive Chart
News & Analysis
- News
- Analysis & Opinion
Financials
Technical
Forum

Schrodinger Option Chain

Get free option data for SDGR. You'll find Call and Put Strike Prices, Last Price, Change, Volume, Implied Volatility, Theoretical and Greeks for Schrodinger options for the expiration dates selected. Below this information you can also find an open interest chart for the stock's options.

Expiration Date:

Show:

Strike Price:

Quotes Analysis

May 01, 2026 19:52 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
9.3	0%	9	10.5	0	2.50	0.05	-50%	0	0.1	1
SDGR Call 2.50 Exp: May 15, 2026 Last: 9.3 Chg.: 0% SymbolSDGR\|20260515\|2.50C Delta0 Imp Vol0 Bid9 Gamma0 Theoretical0 Ask10.5 Theta0 Intrinsic Value9.89 Volume0 Vega0 Time Value-0.59 Open Interest1 Rho0 Delta / Theta0 SDGR Put 2.50 Exp: May 15, 2026 Last: 0.05 Chg.: -50% SymbolSDGR\|20260515\|2.50P Delta-0.0103 Imp Vol4.3285 Bid0 Gamma0.0026 Theoretical0.05 Ask0.1 Theta-0.0103 Intrinsic Value-9.89 Volume1 Vega0.0007 Time Value9.94 Open Interest5 Rho-0.0001 Delta / Theta1.0059
7.36	0%	6.6	7.9	2	5.00	0.05	0%	0	0.05	0
SDGR Call 5.00 Exp: May 15, 2026 Last: 7.36 Chg.: 0% SymbolSDGR\|20260515\|5.00C Delta0.9875 Imp Vol2.2879 Bid6.6 Gamma0.0059 Theoretical7.36 Ask7.9 Theta-0.0069 Intrinsic Value7.39 Volume2 Vega0.0008 Time Value-0.03 Open Interest1 Rho0.0018 Delta / Theta-143.5904 SDGR Put 5.00 Exp: May 15, 2026 Last: 0.05 Chg.: 0% SymbolSDGR\|20260515\|5.00P Delta-0.0115 Imp Vol2.2477 Bid0 Gamma0.0056 Theoretical0.03 Ask0.05 Theta-0.0058 Intrinsic Value-7.39 Volume0 Vega0.0007 Time Value7.44 Open Interest19 Rho-0.0001 Delta / Theta1.9772
4.72	0%	4.2	5.3	0	7.50	0.04	0%	0	0.05	0
SDGR Call 7.50 Exp: May 15, 2026 Last: 4.72 Chg.: 0% SymbolSDGR\|20260515\|7.50C Delta0 Imp Vol0 Bid4.2 Gamma0 Theoretical0 Ask5.3 Theta0 Intrinsic Value4.89 Volume0 Vega0 Time Value-0.17 Open Interest6 Rho0 Delta / Theta0 SDGR Put 7.50 Exp: May 15, 2026 Last: 0.04 Chg.: 0% SymbolSDGR\|20260515\|7.50P Delta-0.0196 Imp Vol1.3158 Bid0 Gamma0.015 Theoretical0.03 Ask0.05 Theta-0.0054 Intrinsic Value-4.89 Volume0 Vega0.0012 Time Value4.93 Open Interest76 Rho-0.0001 Delta / Theta3.6474
					12.39	Price @ May 01, 2026 19:52 GMT
0.95	35.71%	0.85	1.1	75	12.50	1.1	0%	0.95	1.15	7
SDGR Call 12.50 Exp: May 15, 2026 Last: 0.95 Chg.: 35.71% SymbolSDGR\|20260515\|12.50C Delta0.5171 Imp Vol1.0615 Bid0.85 Gamma0.1556 Theoretical0.95 Ask1.1 Theta-0.037 Intrinsic Value-0.11 Volume75 Vega0.0096 Time Value1.06 Open Interest5,027 Rho0.0021 Delta / Theta-13.9699 SDGR Put 12.50 Exp: May 15, 2026 Last: 1.1 Chg.: 0% SymbolSDGR\|20260515\|12.50P Delta-0.4841 Imp Vol1.0524 Bid0.95 Gamma0.1572 Theoretical1.1 Ask1.15 Theta-0.0356 Intrinsic Value0.11 Volume7 Vega0.0096 Time Value0.99 Open Interest137 Rho-0.0023 Delta / Theta13.617
0.32	28%	0.25	0.4	108	15.00	3.5	0%	2.8	3.7	0
SDGR Call 15.00 Exp: May 15, 2026 Last: 0.32 Chg.: 28% SymbolSDGR\|20260515\|15.00C Delta0.2255 Imp Vol1.1219 Bid0.25 Gamma0.1103 Theoretical0.32 Ask0.4 Theta-0.0294 Intrinsic Value-2.61 Volume108 Vega0.0073 Time Value2.93 Open Interest1,686 Rho0.0009 Delta / Theta-7.6582 SDGR Put 15.00 Exp: May 15, 2026 Last: 3.5 Chg.: 0% SymbolSDGR\|20260515\|15.00P Delta-0.7004 Imp Vol1.4887 Bid2.8 Gamma0.0969 Theoretical3.25 Ask3.7 Theta-0.0436 Intrinsic Value2.61 Volume0 Vega0.0084 Time Value0.89 Open Interest206 Rho-0.0036 Delta / Theta16.0526
0.1	0%	0	0.2	0	17.50	5.33	-6.98%	5.1	5.4	1
SDGR Call 17.50 Exp: May 15, 2026 Last: 0.1 Chg.: 0% SymbolSDGR\|20260515\|17.50C Delta0.0834 Imp Vol1.1895 Bid0 Gamma0.0534 Theoretical0.1 Ask0.2 Theta-0.0158 Intrinsic Value-5.11 Volume0 Vega0.0037 Time Value5.21 Open Interest251 Rho0.0004 Delta / Theta-5.2706 SDGR Put 17.50 Exp: May 15, 2026 Last: 5.33 Chg.: -6.98% SymbolSDGR\|20260515\|17.50P Delta-0.8823 Imp Vol1.3601 Bid5.1 Gamma0.0606 Theoretical5.33 Ask5.4 Theta-0.022 Intrinsic Value5.11 Volume1 Vega0.0048 Time Value0.22 Open Interest1,098 Rho-0.0041 Delta / Theta40.0711

Open Positions

Calls

Puts

© 2016 Market data provided and hosted by Barchart Market Data Solutions. Fundamental company data provided by Morningstar and Zacks Investment Research. Information is provided 'as-is' and solely for informational purposes, not for trading purposes or advice, and is delayed. To see all exchange delays and terms of use please see disclaimer.

We encourage you to use comments to engage with users, share your perspective and ask questions of authors and each other. However, in order to maintain the high level of discourse we’ve all come to value and expect, please keep the following criteria in mind:

Enrich the conversation
Stay focused and on track. Only post material that’s relevant to the topic being discussed.
Be respectful. Even negative opinions can be framed positively and diplomatically.
Use standard writing style. Include punctuation and upper and lower cases.
NOTE: Spam and/or promotional messages and links within a comment will be removed
Avoid profanity, slander or personal attacks directed at an author or another user.
Don’t Monopolize the Conversation. We appreciate passion and conviction, but we also believe strongly in giving everyone a chance to air their thoughts. Therefore, in addition to civil interaction, we expect commenters to offer their opinions succinctly and thoughtfully, but not so repeatedly that others are annoyed or offended. If we receive complaints about individuals who take over a thread or forum, we reserve the right to ban them from the site, without recourse.
Only English comments will be allowed.

Perpetrators of spam or abuse will be deleted from the site and prohibited from future registration at Investing.com’s discretion.

I have read and understood Investing.com Philippines's comment guidelines and agree to the terms described.

I Agree

SDGR Comments

Write your thoughts about Schrodinger Inc

Are you sure you want to delete this chart?

Delete Cancel

Post

Post also to:

Replace the attached chart with a new chart ?

Replace Cancel

1000

Comment Guidelines

Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.

Please wait a minute before you try to comment again.

Thanks for your comment. Please note that all comments are pending until approved by our moderators. It may therefore take some time before it appears on our website.

<div id="comment">
				<div class="comment js-comment" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="">
    <div class="mainComment js-content">
       <div class="commentInnerWrapper">
        <a href="{userLink}" class="js-user-link"><img src="{userImage}" width="33" height="33" alt="{usernameAlt}" class="img" onerror="this.src='https://i-invdn-com.investing.com/defaultUserMaleTmp.png';"></a><div class="commentBody">
                					<span class="commentUsername">
                    	<a href="{userLink}" class="js-user-link js-user-name">{username}</a>
					</span>
                                <span class="js-date" comment-date="{dateFormat}" comment-date-formatted="{dateFormatted}" title="{dateTitle}">Just Now</span>
                <div class="commentDropDown js-commentDropDownWrapper " data-user-id="" data-cid="{commentID}">
	<a href="javascript:void(0);" class="threeDotsIconSmall js-thinDropdownArrow"></a>
	<div class="tooltipPopup commentActionsPop noHeader js-commentDropDownOptions displayNone">
		<div class="addRow js-option share">
			<a href="javascript:void(0);" class="js-commentSharePopup" data-cid="{commentID}" data-curl="{commentLink}"><span class="smallShareIcon middle"></span>Share</a>
		</div>

<div class="js-option addRow follow">
            <div class="js-follow-post-button" data-reg_ep="follow comment">
                <span class="alertfollowIcon middle"></span>Follow this post            </div>
            <div class="js-unfollow-post-button displayNoneImp">
                <span class="alertUnfollowIcon middle"></span>Unfollow this post            </div>
        </div>

<div class="addRow js-option save"  data-reg_ep="save comment">
		<a href="javascript:void(0);" class="js-save-item-btn" data-item-type="comments" data-item-id="{commentID}">
			<i class="saveItemBigIcon middle"></i>
			Save		</a>
	</div>
	<div class="addRow saveItemsConfirmation noHover displayNone js-saveItemResult">
		
<div class="content js-saveItemSuccess displayNone">
	<span class="mediumGreenSuccessIcon"></span><span>Saved. See <a href="/members-admin/saved-items" target="_blank">Saved Items</a>.</span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
<div class="content js-saveItemAlreadySaved saveItemAlreadySaved displayNoneImp">
	<span>This comment has already been saved in your <a href="/members-admin/saved-items" target="_blank">Saved Items</a></span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
	</div>

<div class="addRow shareButtons js-sharePopup displayNone">
			<div class="js-shareComment"><span class="js-shareCommentSpan"></span></div>
		</div>
	</div>
</div>
                 <div class="commentAuthor js-comment-by-author"><span class="commentAuthorIcon"></span>Author's response</div>             </div>
		<div id="commentText-{commentID}" class="js-text-wrapper commentText withImage">
							<div id="commentBigChart{commentID}" class="commentBigChart js-comment-chart" onclick="openViewChartPopup('{commentID}')">
					<img src="https://d62-invdn-com.investing.com/comments_images/{commentImage}" alt="{commentAlt}">
					<i class="newMagnifyChartIcon"></i>
				</div>
						<span class="js-text">{commentContent}</span>
			<div class="clear"></div>
							<div class="commentButtons js-not-master-user">
					<a href="javascript:void(0)" class="reply js-reply-btn" data-real-parent-id="{commentID}" data-to-user-name="{username}" data-to-user-id="">Reply</a>
					<div class="inlineblock likeDislikeBox js-like-dislike-box" data-item-id="{commentID}">
	<input class="js-like-checkbox" type="checkbox" name="option" value="Yes" id="like_{commentID}">
	<label for="like_{commentID}" class="like" title="I agree"></label>
	<span class="numOfLikes js-like-count lighterGrayFont">0</span>
	<input class="js-dislike-checkbox" type="checkbox" name="option" value="No" id="dislike_{commentID}">
	<label for="dislike_{commentID}" class="dislike" title="I disagree"></label>
	<span class="numOfDislikes js-dislike-count lighterGrayFont">0</span>
</div>

<div class="reportComment js-flag float_lang_base_2">
                            <a href="javascript:void(0);" id="commentFlag_{commentID}">
                                <span class="reportCommentIcon middle"></span><span class="inlineblock middle">Report</span>
                            </a>
                        </div>
                    				</div>
					</div>
	   </div>
	</div>
	</div>			</div>
			<div id="reply">
				
    <div class="commentReply js-comment js-comment-reply" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="">
		<div class="commentInnerWrapper"><a href="{userLink}" class="js-user-link"><img src="{userImage}" width="33" height="33" alt="{usernameAlt}" class="img" onerror="this.src='https://i-invdn-com.investing.com/defaultUserMaleTmp.png';"></a><div class="commentBody js-content">
            				<span class="commentUsername">
					<a href="{userLink}" class="commentUsername js-user-link js-user-name" onMouseOver="">{username}</a>
				</span>
                        <span class="js-date" comment-date="{dateFormat}" comment-date-formatted="{dateFormatted}" title="{dateTitle}">Just Now</span>
			 <div class="commentAuthor js-comment-by-author"><span class="commentAuthorIcon"></span>Author's response</div> 			<div class="commentDropDown js-commentDropDownWrapper " data-user-id="" data-cid="{commentID}">
	<a href="javascript:void(0);" class="threeDotsIconSmall js-thinDropdownArrow"></a>
	<div class="tooltipPopup commentActionsPop noHeader js-commentDropDownOptions displayNone">
		<div class="addRow js-option share">
			<a href="javascript:void(0);" class="js-commentSharePopup" data-cid="{commentID}" data-curl="{commentLink}"><span class="smallShareIcon middle"></span>Share</a>
		</div>

</div>
		<div id="commentText-{commentID}" class="js-text-wrapper commentText withImage">
							<div id="commentBigChart{commentID}" class="replyBigChart displayNone js-comment-chart">
					<img src="https://d62-invdn-com.investing.com/comments_images/{commentImage}" alt="{commentAlt}">
					<i class="newMagnifyChartIcon"></i>
				</div>
				<span id="commentSmallChart{commentID}" class="commentSmallChart pointer js-comment-chart" onclick="openViewChartPopup('{commentID}')">
                    <img src="https://d62-invdn-com.investing.com/comments_images/{commentImageSmall}" width="116" height="52" alt="{commentAlt}">
                    <span class="chartMagnifyOverlay displayNone"></span>
                    <span class="searchGlassIcon chartMagnify displayNone"></span>
                </span>
						<span class="js-text">{commentContent}</span>
			<div class="clear"></div>
							<div class="commentButtons js-not-master-user">
					<a href="javascript:void(0)" class="reply js-reply-btn" data-real-parent-id="{commentID}" data-to-user-name="{username}" data-to-user-id="">Reply</a>
					<div class="inlineblock likeDislikeBox js-like-dislike-box" data-item-id="{commentID}">
	<input class="js-like-checkbox" type="checkbox" name="option" value="Yes" id="like_{commentID}">
	<label for="like_{commentID}" class="like" title="I agree"></label>
	<span class="numOfLikes js-like-count lighterGrayFont">0</span>
	<input class="js-dislike-checkbox" type="checkbox" name="option" value="No" id="dislike_{commentID}">
	<label for="dislike_{commentID}" class="dislike" title="I disagree"></label>
	<span class="numOfDislikes js-dislike-count lighterGrayFont">0</span>
</div>

Are you sure you want to delete this chart?

Delete Cancel

Post

Replace the attached chart with a new chart ?

Replace Cancel

1000

Comment Guidelines

Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.

Please wait a minute before you try to comment again.

I feel that this comment is:

Spam

Offensive

Thank You!

Your report has been sent to our moderators for review

More Categories

1D1W1M6M1Y5YMax

PSEi Composite	5,833.64	-74.25	-1.26%
Nikkei 225	59,513.12	+228.20	+0.38%
Shanghai	4,112.16	+4.64	+0.11%
US 500	7,219.8	+10.8	+0.15%
US Tech 100	27,660.9	+208.8	+0.76%
DAX	24,292.38	+337.82	+1.41%
Dollar Index	98.010	+0.090	+0.09%

Crude Oil WTI	101.94	-3.13	-2.98%
Brent Oil	108.17	-5.84	-5.12%
Natural Gas	2.780	+0.013	+0.47%
Gold	4,661.40	+15.00	+0.32%
Silver	76.712	+2.408	+3.24%
US Soybeans	1,203.25	+7.75	+0.65%
Copper	6.014	+0.003	+0.05%

Philippines 2Y	5.382	0.000	0.00%
Philippines 10Y	6.900	0.000	0.00%
Philippines 20Y	7.025	0.000	0.00%
U.S. 2Y	3.888	+0.003	+0.08%
U.S. 10Y	4.378	-0.012	-0.27%
U.S. 30Y	4.966	-0.020	-0.40%
Germany 10Y	3.0342	+0.0042	+0.14%

Alphabet C	383.22	+1.28	+0.34%
Villar Land Holdings	444.00	+24.00	+5.71%
Anheuser Busch ADR	75.56	+0.01	+0.01%
Booking	169.63	+1.27	+0.75%
Apple	280.14	+8.79	+3.24%
Alibaba ADR	131.50	-0.38	-0.29%
Tesla	390.82	+9.19	+2.41%

Recent Quotes

Name	Price	Chg.	Chg. %
SDGR	12.39	+0.43	+3.60%
601933	3.84	+0.02	+0.52%
0546	6.51	-0.24	-3.56%
BLGO	0.1527	+0.0016	+1.06%

Market Movers

Name	Last	Chg. %	Vol.
Ayala Land	15.100	-4.19%	19.92M
BDO Unibank	114.20	-1.38%	9.98M
Bank of the Philippine Islands	89.50	-2.51%	5.64M
International Container	710.000	-1.39%	1.98M
GT Capital	473.00	-1.25%	469.15K
SM Investments	606.00	-2.26%	446.25K
Ayala	467.60	-2.38%	422.49K

Name	Last	Chg. %	Vol.
Roxas	2.730	+21.87%	720.00K
Max’s Group	2.650	+16.23%	149.00K
Prime Media	0.830	+15.28%	2.00K
Cirtek Holdings Philippines Prf	9.15	+9.45%	3.50K
Manulife Financial	2,300.00	+8.49%	0.03K
Wellex Industries	0.320	+8.47%	10.00K
Oriental Petrol	0.0130	+8.33%	1.30M

Name	Last	Chg. %	Vol.
Medilines Distributors	0.22	-12.24%	420.00K
ABS-CBN Holdings	2.50	-7.06%	58.00K
Now	0.540	-5.26%	1.27M
Boulevard	0.0380	-5.00%	65.30M
Semirara Mining	26.00	-4.94%	3.53M
Liberty Flour Mills	33.000	-4.76%	0.30K
Araneta Properties	0.315	-4.55%	150.00K