Cboe Global Markets

SDGR - Quotes Dashboard

Monitor the markets on one page including stocks, options, futures, charts, and more.

Options analytics provided by Datashop

Schrodinger Inc (sdgr)

2025-08-22 15:59:59 ET (Delayed)
Bid: 
19.6
Ask: 
20.29
Vol: 
1,896,993
Last: 
20.1
Change: 
+0.735 (+3.6171%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 September
 
Options Chain
Total Records: 6
Calls
(EXPR: Fri Sep 19 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
SDGR 15.000
4.35
+0
5.3
5.6
0
0.65
0.9454
0.0266
27
SDGR 17.500
3.09
+0.565
3
3.2
8
0.52
0.8572
0.0715
187
SDGR 20.000
1.35
+0.35
1.3
1.4
49
0.51
0.5868
0.1408
500
SDGR 22.500
0.45
+0.1
0.4
0.5
25
0.52
0.2787
0.1125
689
SDGR 25.000
0.1
-0.05
0.1
0.25
13
0.58
0.1236
0.0614
660
SDGR 27.500
0.2
+0
0.05
0.2
0
0.7
0.0564
0.0313
795
Fri Sep 19 2025
Strike
SDGR 15.000
SDGR 17.500
SDGR 20.000
SDGR 22.500
SDGR 25.000
SDGR 27.500
Puts
(EXPR: Fri Sep 19 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
SDGR 15.000
0.05
-0.025
0.05
0.5
10
0.95
-0.0556
0.0268
148
SDGR 17.500
0.3
-0.05
0.15
0.25
14
0.52
-0.1444
0.072
330
SDGR 20.000
1.1
-0.25
0.85
1
8
0.5
-0.4175
0.1425
420
SDGR 22.500
2.45
-0.7
2.5
2.65
7
0.52
-0.7299
0.115
186
SDGR 25.000
4.95
+0
4.7
4.9
0
0.59
-0.8892
0.0647
119
SDGR 27.500
8
+0
6.7
7.5
0
0
-0.9594
0.0332
5
Download CSV

Need More Data?

Cboe Market Data

Cboe Market Data

Get data directly from Cboe's world-class markets, packaged for your possibilities.

View Data
DataShop

DataShop

The definitive source for data across the markets + Cboe exclusive data. Shop by region, asset class, and data type.

Shop Now

PLEASE NOTE: IT IS STRICTLY PROHIBITED TO DOWNLOAD DELAYED QUOTE TABLE DATA FROM THIS WEB SITE BY USING AUTO-EXTRACTION PROGRAMS/QUERIES AND/OR SOFTWARE. CBOE WILL BLOCK IP ADDRESSES OF ALL PARTIES WHO ATTEMPT TO DO SO. THIS DATA IS PROPERTY OF CBOE LIVEVOL OR ITS DATA PROVIDERS. DOWNLOADING THIS DATA IN ANY OTHER WAY THAN BY MANUAL TICKER SYMBOL ENTRY IS STRICTLY PROHIBITED.