Options Chain for SURMODICS INC COM (SRDX) - $27.50 as of 10/24/2025 6:29:37 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 | 10.70 | 15.00 | 12.85 | % | 0.86 | 0 | 0 | 3.23 | 0.96 | 0.01 | -0.02 | 10/24/2025 4:00:00 PM EST | |||
| 17.50 | 8.50 | 13.00 | 10.75 | % | 0.61 | 0 | 0 | 2.90 | 0.91 | 0.01 | -0.04 | 10/24/2025 4:00:00 PM EST | |||
| 20.00 | 6.50 | 11.00 | 8.75 | % | 0.44 | 0 | 0 | 2.58 | 0.85 | 0.02 | -0.05 | 10/24/2025 4:00:00 PM EST | |||
| 22.50 | 4.60 | 9.40 | 7.00 | 7.70 | 0.00 | 0.00% | 0.31 | 0 | 2 | 2.44 | 0.77 | 0.03 | -0.07 | 5/15/2025 | 10/24/2025 4:00:00 PM EST |
| 25.00 | 3.10 | 7.90 | 5.50 | 13.40 | 0.00 | 0.00% | 0.22 | 0 | 3 | 1.40 | 0.68 | 0.03 | -0.07 | 8/15/2025 | 10/24/2025 4:00:00 PM EST |
| 27.50 | 1.65 | 6.50 | 4.08 | % | 0.15 | 0 | 0 | 1.34 | 0.58 | 0.04 | -0.08 | 10/24/2025 4:00:00 PM EST | |||
| 30.00 | 2.00 | 5.50 | 3.75 | 5.00 | 0.00 | 0.00% | 0.12 | 0 | 773 | 1.54 | 0.49 | 0.04 | -0.08 | 9/10/2025 | 10/24/2025 4:00:00 PM EST |
| 32.50 | 1.00 | 4.90 | 2.95 | 2.00 | 0.00 | 0.00% | 0.09 | 0 | 260 | 1.51 | 0.40 | 0.04 | -0.07 | 10/23/2025 | 10/24/2025 4:00:00 PM EST |
| 35.00 | 0.70 | 2.50 | 1.60 | 1.00 | 0.00 | 0.00% | 0.05 | 0 | 195 | 1.24 | 0.31 | 0.04 | -0.06 | 10/23/2025 | 10/24/2025 4:00:00 PM EST |
| 37.50 | 0.45 | 1.80 | 1.13 | 0.40 | 0.00 | 0.00% | 0.03 | 0 | 18 | 1.21 | 0.24 | 0.03 | -0.05 | 10/23/2025 | 10/24/2025 4:00:00 PM EST |
| 40.00 | 0.15 | 1.00 | 0.58 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 511 | 1.07 | 0.17 | 0.03 | -0.04 | 10/22/2025 | 10/24/2025 4:00:00 PM EST |
| 42.50 | 0.00 | 0.20 | 0.10 | 0.25 | -0.25 | -50.00% | 0.00 | 1 | 48 | 0.96 | 0.13 | 0.02 | -0.04 | 10/24/2025 | 10/24/2025 4:00:00 PM EST |
| 45.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 4 | 38 | 0.93 | 0.10 | 0.02 | -0.03 | 10/24/2025 | 10/24/2025 4:00:00 PM EST |
| 47.50 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.14 | 0.07 | 0.02 | -0.02 | 9/22/2025 | 10/24/2025 4:00:00 PM EST |
| 50.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.09 | 0.05 | 0.01 | -0.02 | 10/24/2025 4:00:00 PM EST | |||
| 55.00 | 0.00 | 0.40 | 0.20 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.22 | 0.03 | 0.01 | -0.01 | 7/28/2025 | 10/24/2025 4:00:00 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 | 0.50 | 0.25 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 66 | 1.78 | -0.04 | 0.01 | -0.02 | 10/23/2025 | 10/24/2025 4:00:00 PM EST |
| 17.50 | 0.00 | 4.80 | 2.40 | 0.55 | 0.00 | 0.00% | 0.14 | 0 | 20 | 3.86 | -0.09 | 0.01 | -0.04 | 10/23/2025 | 10/24/2025 4:00:00 PM EST |
| 20.00 | 0.00 | 4.80 | 2.40 | 1.31 | 0.00 | 0.00% | 0.12 | 0 | 16 | 3.21 | -0.15 | 0.02 | -0.05 | 10/23/2025 | 10/24/2025 4:00:00 PM EST |
| 22.50 | 0.50 | 4.90 | 2.70 | 1.60 | 0.00 | 0.00% | 0.12 | 0 | 71 | 1.73 | -0.23 | 0.03 | -0.07 | 10/13/2025 | 10/24/2025 4:00:00 PM EST |
| 25.00 | 0.55 | 5.30 | 2.93 | 2.60 | 0.00 | 0.00% | 0.12 | 0 | 122 | 1.41 | -0.32 | 0.03 | -0.07 | 10/20/2025 | 10/24/2025 4:00:00 PM EST |
| 27.50 | 2.05 | 6.90 | 4.48 | 4.00 | 0.00 | 0.00% | 0.16 | 0 | 3 | 1.52 | -0.42 | 0.04 | -0.08 | 10/23/2025 | 10/24/2025 4:00:00 PM EST |
| 30.00 | 3.50 | 8.20 | 5.85 | 2.00 | 0.00 | 0.00% | 0.19 | 0 | 2 | 1.45 | -0.51 | 0.04 | -0.08 | 9/22/2025 | 10/24/2025 4:00:00 PM EST |
| 32.50 | 5.00 | 9.60 | 7.30 | % | 0.22 | 0 | 0 | 2.14 | -0.60 | 0.04 | -0.07 | 10/24/2025 4:00:00 PM EST | |||
| 35.00 | 6.50 | 11.40 | 8.95 | 9.30 | 0.00 | 0.00% | 0.26 | 0 | 1 | 2.13 | -0.69 | 0.04 | -0.06 | 5/7/2025 | 10/24/2025 4:00:00 PM EST |
| 37.50 | 8.50 | 13.40 | 10.95 | % | 0.29 | 0 | 0 | 2.15 | -0.76 | 0.03 | -0.05 | 10/24/2025 4:00:00 PM EST | |||
| 40.00 | 10.50 | 14.80 | 12.65 | % | 0.32 | 0 | 0 | 1.94 | -0.83 | 0.03 | -0.04 | 10/24/2025 4:00:00 PM EST | |||
| 42.50 | 13.00 | 17.00 | 15.00 | % | 0.35 | 0 | 0 | 1.97 | -0.87 | 0.02 | -0.04 | 10/24/2025 4:00:00 PM EST | |||
| 45.00 | 15.50 | 19.50 | 17.50 | % | 0.39 | 0 | 0 | 2.11 | -0.90 | 0.02 | -0.03 | 10/24/2025 4:00:00 PM EST | |||
| 47.50 | 18.00 | 22.00 | 20.00 | % | 0.42 | 0 | 0 | 2.24 | -0.93 | 0.02 | -0.02 | 10/24/2025 4:00:00 PM EST | |||
| 50.00 | 20.50 | 24.50 | 22.50 | % | 0.45 | 0 | 0 | 2.35 | -0.95 | 0.01 | -0.02 | 10/24/2025 4:00:00 PM EST | |||
| 55.00 | 25.50 | 29.50 | 27.50 | % | 0.50 | 0 | 0 | 2.56 | -0.97 | 0.01 | -0.01 | 10/24/2025 4:00:00 PM EST |