Options Chain for SURMODICS INC COM (SRDX) - $42.83 as of 11/18/2025 3:32:07 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 25.50 | 30.50 | 28.00 | % | 1.87 | 0 | 0 | 3.89 | 1.00 | 0.00 | 0.00 | 11/18/2025 3:59:52 PM EST | |||
| 17.50 | 23.00 | 28.00 | 25.50 | % | 1.46 | 0 | 0 | 3.39 | 1.00 | 0.00 | 0.00 | 11/18/2025 3:59:52 PM EST | |||
| 20.00 | 20.50 | 25.50 | 23.00 | 9.50 | 0.00 | 0.00% | 1.15 | 0 | 1 | 2.97 | 1.00 | 0.00 | 0.00 | 10/22/2025 | 11/18/2025 3:59:52 PM EST |
| 22.50 | 18.00 | 23.00 | 20.50 | % | 0.91 | 0 | 0 | 2.60 | 1.00 | 0.00 | 0.00 | 11/18/2025 3:59:52 PM EST | |||
| 25.00 | 15.50 | 20.50 | 18.00 | 5.80 | 0.00 | 0.00% | 0.72 | 0 | 4 | 2.28 | 1.00 | 0.00 | 0.00 | 10/22/2025 | 11/18/2025 3:59:52 PM EST |
| 27.50 | 13.00 | 18.00 | 15.50 | % | 0.56 | 0 | 0 | 1.99 | 1.00 | 0.00 | 0.00 | 11/18/2025 3:59:52 PM EST | |||
| 30.00 | 10.50 | 15.50 | 13.00 | 5.60 | 0.00 | 0.00% | 0.43 | 0 | 20 | 1.72 | 1.00 | 0.00 | 0.00 | 7/16/2025 | 11/18/2025 3:59:52 PM EST |
| 32.50 | 8.10 | 13.00 | 10.55 | 2.30 | 0.00 | 0.00% | 0.32 | 0 | 1 | 1.47 | 1.00 | 0.00 | 0.00 | 11/5/2025 | 11/18/2025 3:59:52 PM EST |
| 35.00 | 5.60 | 10.50 | 8.05 | 7.85 | 0.00 | 0.00% | 0.23 | 0 | 816 | 1.23 | 1.00 | 0.00 | 0.00 | 11/17/2025 | 11/18/2025 3:59:52 PM EST |
| 37.50 | 5.40 | 5.50 | 5.45 | 5.50 | +0.15 | +2.81% | 0.15 | 1 | 53 | 0.00 | 0.97 | 0.02 | -0.01 | 11/18/2025 | 11/18/2025 3:59:52 PM EST |
| 40.00 | 2.95 | 3.10 | 3.03 | 3.00 | +0.05 | +1.70% | 0.08 | 267 | 265 | 0.00 | 0.86 | 0.07 | -0.01 | 11/18/2025 | 11/18/2025 3:59:52 PM EST |
| 42.50 | 0.45 | 0.50 | 0.48 | 0.50 | -0.05 | -9.10% | 0.01 | 267 | 113 | 0.00 | 0.60 | 0.14 | -0.02 | 11/18/2025 | 11/18/2025 3:59:52 PM EST |
| 45.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.02 | -40.00% | 0.00 | 8 | 208 | 0.11 | 0.27 | 0.12 | -0.02 | 11/18/2025 | 11/18/2025 3:59:52 PM EST |
| 47.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.20 | 0.08 | 0.05 | -0.01 | 10/1/2025 | 11/18/2025 3:59:52 PM EST |
| 50.00 | 0.00 | 0.05 | 0.03 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.28 | 0.02 | 0.01 | 0.00 | 7/28/2025 | 11/18/2025 3:59:52 PM EST |
| 55.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 0.42 | 0.00 | 0.00 | 0.00 | 11/18/2025 3:59:52 PM EST | |||
| 60.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 11/18/2025 3:59:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.05 | 0.03 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.62 | 0.00 | 0.00 | 0.00 | 5/14/2025 | 11/18/2025 3:59:52 PM EST |
| 17.50 | 0.00 | 0.05 | 0.03 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.40 | 0.00 | 0.00 | 0.00 | 11/6/2025 | 11/18/2025 3:59:52 PM EST |
| 20.00 | 0.00 | 0.05 | 0.03 | 1.25 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.20 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 11/18/2025 3:59:52 PM EST |
| 22.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 89 | 1.03 | 0.00 | 0.00 | 0.00 | 11/12/2025 | 11/18/2025 3:59:52 PM EST |
| 25.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.12 | -80.00% | 0.00 | 2 | 1,797 | 0.88 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/18/2025 3:59:52 PM EST |
| 27.50 | 0.00 | 0.05 | 0.03 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.74 | 0.00 | 0.00 | 0.00 | 11/11/2025 | 11/18/2025 3:59:52 PM EST |
| 30.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 83 | 0.62 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/18/2025 3:59:52 PM EST |
| 32.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 10 | 9 | 0.49 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/18/2025 3:59:52 PM EST |
| 35.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.04 | -80.00% | 0.00 | 51 | 632 | 0.38 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/18/2025 3:59:52 PM EST |
| 37.50 | 0.00 | 0.05 | 0.03 | 0.01 | -0.04 | -80.00% | 0.00 | 62 | 227 | 0.27 | -0.03 | 0.02 | -0.01 | 11/18/2025 | 11/18/2025 3:59:52 PM EST |
| 40.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.05 | -50.00% | 0.00 | 1,097 | 666 | 0.16 | -0.14 | 0.07 | -0.01 | 11/18/2025 | 11/18/2025 3:59:52 PM EST |
| 42.50 | 0.00 | 0.05 | 0.03 | 0.01 | -0.09 | -90.00% | 0.00 | 2,666 | 192 | 0.05 | -0.40 | 0.14 | -0.02 | 11/18/2025 | 11/18/2025 3:59:52 PM EST |
| 45.00 | 0.65 | 4.90 | 2.78 | 4.30 | 0.00 | 0.00% | 0.06 | 0 | 0 | 0.76 | -0.73 | 0.12 | -0.02 | 11/11/2025 | 11/18/2025 3:59:52 PM EST |
| 47.50 | 3.10 | 7.00 | 5.05 | % | 0.11 | 0 | 0 | 0.85 | -0.92 | 0.05 | -0.01 | 11/18/2025 3:59:52 PM EST | |||
| 50.00 | 5.50 | 9.50 | 7.50 | % | 0.15 | 0 | 0 | 1.00 | -0.98 | 0.01 | 0.00 | 11/18/2025 3:59:52 PM EST | |||
| 55.00 | 9.90 | 14.50 | 12.20 | % | 0.22 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 11/18/2025 3:59:52 PM EST | |||
| 60.00 | 15.50 | 19.50 | 17.50 | % | 0.29 | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 11/18/2025 3:59:52 PM EST |