Options Chain for SURMODICS INC COM (SRDX) - $37.19 as of 8/22/2025 8:43:20 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 17.70 | 22.30 | 20.00 | % | 1.14 | 0 | 0 | 3.39 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:58 PM EST | |||
| 20.00 | 15.50 | 19.70 | 17.60 | % | 0.88 | 0 | 0 | 2.92 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:58 PM EST | |||
| 22.50 | 13.00 | 17.90 | 15.45 | % | 0.69 | 0 | 0 | 2.51 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:58 PM EST | |||
| 25.00 | 10.50 | 15.40 | 12.95 | % | 0.52 | 0 | 0 | 2.14 | 0.97 | 0.01 | -0.01 | 8/22/2025 3:59:58 PM EST | |||
| 27.50 | 8.00 | 12.90 | 10.45 | % | 0.38 | 0 | 0 | 1.98 | 0.92 | 0.02 | -0.02 | 8/22/2025 3:59:58 PM EST | |||
| 30.00 | 6.00 | 10.80 | 8.40 | % | 0.28 | 0 | 0 | 1.81 | 0.84 | 0.03 | -0.03 | 8/22/2025 3:59:58 PM EST | |||
| 32.50 | 4.00 | 8.80 | 6.40 | 6.40 | 0.00 | 0.00% | 0.20 | 0 | 500 | 1.62 | 0.74 | 0.04 | -0.04 | 8/19/2025 | 8/22/2025 3:59:58 PM EST |
| 35.00 | 2.05 | 6.90 | 4.48 | 4.00 | 0.00 | 0.00% | 0.13 | 0 | 155 | 1.42 | 0.63 | 0.05 | -0.05 | 8/18/2025 | 8/22/2025 3:59:58 PM EST |
| 37.50 | 0.55 | 5.30 | 2.93 | 2.56 | 0.00 | 0.00% | 0.08 | 0 | 2 | 0.81 | 0.50 | 0.05 | -0.05 | 8/15/2025 | 8/22/2025 3:59:58 PM EST |
| 40.00 | 0.50 | 1.65 | 1.08 | 1.65 | 0.00 | 0.00% | 0.03 | 0 | 756 | 0.55 | 0.36 | 0.05 | -0.04 | 8/20/2025 | 8/22/2025 3:59:58 PM EST |
| 42.50 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 0.53 | 0.24 | 0.05 | -0.04 | 8/22/2025 3:59:58 PM EST | |||
| 45.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 31 | 0.44 | 0.14 | 0.03 | -0.02 | 8/19/2025 | 8/22/2025 3:59:58 PM EST |
| 47.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.47 | 0.08 | 0.02 | -0.02 | 8/22/2025 3:59:58 PM EST | |||
| 50.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.55 | 0.04 | 0.01 | -0.01 | 8/11/2025 | 8/22/2025 3:59:58 PM EST |
| 55.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.69 | 0.01 | 0.00 | 0.00 | 8/11/2025 | 8/22/2025 3:59:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:58 PM EST | |||
| 20.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:58 PM EST | |||
| 22.50 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:58 PM EST | |||
| 25.00 | 0.15 | 4.80 | 2.48 | 0.15 | 0.00 | 0.00% | 0.10 | 0 | 20 | 1.88 | -0.03 | 0.01 | -0.01 | 8/19/2025 | 8/22/2025 3:59:58 PM EST |
| 27.50 | 0.00 | 4.80 | 2.40 | 0.60 | 0.00 | 0.00% | 0.09 | 0 | 8 | 2.50 | -0.08 | 0.02 | -0.02 | 8/18/2025 | 8/22/2025 3:59:58 PM EST |
| 30.00 | 0.00 | 4.80 | 2.40 | 1.25 | 0.00 | 0.00% | 0.08 | 0 | 300 | 2.13 | -0.16 | 0.03 | -0.03 | 8/19/2025 | 8/22/2025 3:59:58 PM EST |
| 32.50 | 0.00 | 1.90 | 0.95 | 1.75 | 0.00 | 0.00% | 0.03 | 0 | 6 | 0.95 | -0.26 | 0.04 | -0.04 | 8/20/2025 | 8/22/2025 3:59:58 PM EST |
| 35.00 | 0.10 | 4.90 | 2.50 | 2.15 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.80 | -0.37 | 0.05 | -0.05 | 8/15/2025 | 8/22/2025 3:59:58 PM EST |
| 37.50 | 0.65 | 5.50 | 3.08 | 2.08 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.64 | -0.50 | 0.05 | -0.05 | 8/20/2025 | 8/22/2025 3:59:58 PM EST |
| 40.00 | 2.15 | 7.00 | 4.58 | % | 0.11 | 0 | 0 | 1.24 | -0.64 | 0.05 | -0.04 | 8/22/2025 3:59:58 PM EST | |||
| 42.50 | 3.70 | 8.00 | 5.85 | % | 0.14 | 0 | 0 | 1.04 | -0.76 | 0.05 | -0.04 | 8/22/2025 3:59:58 PM EST | |||
| 45.00 | 5.50 | 10.00 | 7.75 | % | 0.17 | 0 | 0 | 1.07 | -0.86 | 0.03 | -0.02 | 8/22/2025 3:59:58 PM EST | |||
| 47.50 | 8.40 | 12.50 | 10.45 | % | 0.22 | 0 | 0 | 1.20 | -0.92 | 0.02 | -0.02 | 8/22/2025 3:59:58 PM EST | |||
| 50.00 | 11.00 | 15.00 | 13.00 | % | 0.26 | 0 | 0 | 1.33 | -0.96 | 0.01 | -0.01 | 8/22/2025 3:59:58 PM EST | |||
| 55.00 | 15.50 | 20.00 | 17.75 | % | 0.32 | 0 | 0 | 1.55 | -0.99 | 0.00 | 0.00 | 8/22/2025 3:59:58 PM EST |