Options Chain for SURMODICS INC COM (SRDX) - $29.99 as of 7/4/2025 8:41:26 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 8.00 | 12.50 | 10.25 | % | 0.51 | 0 | 0 | 1.88 | 0.91 | 0.02 | -0.02 | 7/3/2025 12:59:10 PM EST | |||
| 22.50 | 7.70 | 10.00 | 8.85 | 7.30 | 0.00 | 0.00% | 0.39 | 0 | 11 | 1.53 | 0.80 | 0.02 | -0.04 | 6/9/2025 | 7/3/2025 12:59:10 PM EST |
| 25.00 | 5.50 | 8.00 | 6.75 | 6.00 | 0.00 | 0.00% | 0.27 | 0 | 350 | 0.95 | 0.75 | 0.03 | -0.04 | 6/4/2025 | 7/3/2025 12:59:10 PM EST |
| 30.00 | 2.20 | 5.00 | 3.60 | 2.55 | 0.00 | 0.00% | 0.12 | 0 | 1,302 | 0.87 | 0.55 | 0.05 | -0.03 | 6/17/2025 | 7/3/2025 12:59:10 PM EST |
| 35.00 | 0.00 | 3.00 | 1.50 | 2.05 | 0.00 | 0.00% | 0.04 | 0 | 1,059 | 1.15 | 0.33 | 0.04 | -0.03 | 6/23/2025 | 7/3/2025 12:59:10 PM EST |
| 40.00 | 0.00 | 1.50 | 0.75 | 1.00 | 0.00 | 0.00% | 0.02 | 0 | 52 | 1.05 | 0.21 | 0.03 | -0.03 | 5/19/2025 | 7/3/2025 12:59:10 PM EST |
| 45.00 | 0.00 | 4.40 | 2.20 | 0.50 | 0.00 | 0.00% | 0.05 | 0 | 54 | 2.05 | 0.09 | 0.02 | -0.02 | 6/24/2025 | 7/3/2025 12:59:10 PM EST |
| 50.00 | 0.00 | 4.40 | 2.20 | 0.25 | 0.00 | 0.00% | 0.04 | 0 | 1 | 2.25 | 0.05 | 0.01 | -0.01 | 5/14/2025 | 7/3/2025 12:59:10 PM EST |
| 55.00 | 0.00 | 4.40 | 2.20 | % | 0.04 | 0 | 0 | 2.43 | 0.02 | 0.01 | -0.01 | 7/3/2025 12:59:10 PM EST | |||
| 60.00 | 0.00 | 4.40 | 2.20 | % | 0.04 | 0 | 0 | 2.58 | 0.01 | 0.00 | 0.00 | 7/3/2025 12:59:10 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 4.40 | 2.20 | 0.25 | 0.00 | 0.00% | 0.11 | 0 | 1 | 2.60 | -0.09 | 0.02 | -0.02 | 4/21/2025 | 7/3/2025 12:59:10 PM EST |
| 22.50 | 0.10 | 0.25 | 0.18 | 0.15 | -0.10 | -40.00% | 0.01 | 50 | 2,885 | 0.58 | -0.20 | 0.02 | -0.04 | 7/3/2025 | 7/3/2025 12:59:10 PM EST |
| 25.00 | 0.30 | 0.35 | 0.33 | 0.35 | -0.35 | -50.00% | 0.01 | 1,853 | 227 | 0.51 | -0.25 | 0.03 | -0.04 | 7/3/2025 | 7/3/2025 12:59:10 PM EST |
| 30.00 | 2.10 | 5.00 | 3.55 | 2.60 | 0.00 | 0.00% | 0.12 | 0 | 57 | 0.88 | -0.45 | 0.05 | -0.03 | 2/21/2025 | 7/3/2025 12:59:10 PM EST |
| 35.00 | 4.00 | 8.50 | 6.25 | 7.90 | 0.00 | 0.00% | 0.18 | 0 | 1 | 1.29 | -0.67 | 0.04 | -0.03 | 5/7/2025 | 7/3/2025 12:59:10 PM EST |
| 40.00 | 7.80 | 12.50 | 10.15 | % | 0.25 | 0 | 0 | 1.35 | -0.79 | 0.03 | -0.03 | 7/3/2025 12:59:10 PM EST | |||
| 45.00 | 12.60 | 17.50 | 15.05 | 5.70 | 0.00 | 0.00% | 0.33 | 0 | 0 | 1.59 | -0.91 | 0.02 | -0.02 | 12/31/2024 | 7/3/2025 12:59:10 PM EST |
| 50.00 | 18.00 | 22.50 | 20.25 | % | 0.41 | 0 | 0 | 1.79 | -0.95 | 0.01 | -0.01 | 7/3/2025 12:59:10 PM EST | |||
| 55.00 | 23.00 | 27.50 | 25.25 | % | 0.46 | 0 | 0 | 1.96 | -0.98 | 0.01 | -0.01 | 7/3/2025 12:59:10 PM EST | |||
| 60.00 | 27.50 | 32.50 | 30.00 | % | 0.50 | 0 | 0 | 2.11 | -0.99 | 0.00 | 0.00 | 7/3/2025 12:59:10 PM EST |