Options Chain for SURO CAPITAL CORP COM NEW (SSSS) - $9.60 as of 12/3/2025 8:51:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 6.10 | 7.60 | 6.85 | 6.70 | 0.00 | 0.00% | 2.74 | 0 | 1 | 6.72 | 1.00 | 0.00 | 0.00 | 11/20/2025 | 12/3/2025 3:59:51 PM EST |
| 5.00 | 4.50 | 4.80 | 4.65 | 4.50 | +0.40 | +9.76% | 0.93 | 1 | 55 | 2.68 | 1.00 | 0.00 | 0.00 | 12/3/2025 | 12/3/2025 3:59:51 PM EST |
| 7.50 | 1.65 | 2.30 | 1.98 | 1.90 | 0.00 | 0.00% | 0.26 | 0 | 80 | 1.31 | 1.00 | 0.00 | 0.00 | 12/2/2025 | 12/3/2025 3:59:51 PM EST |
| 10.00 | 0.15 | 0.25 | 0.20 | 0.20 | +0.03 | +17.65% | 0.02 | 99 | 2,653 | 0.49 | 0.32 | 0.40 | -0.01 | 12/3/2025 | 12/3/2025 3:59:51 PM EST |
| 12.50 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 310 | 0.84 | 0.00 | 0.01 | 0.00 | 11/26/2025 | 12/3/2025 3:59:51 PM EST |
| 15.00 | 0.00 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.43 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 12/3/2025 3:59:51 PM EST |
| 17.50 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.77 | 0.00 | 0.00 | 0.00 | 12/3/2025 3:59:51 PM EST | |||
| 20.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.82 | 0.00 | 0.00 | 0.00 | 12/3/2025 3:59:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 2.10 | 1.05 | 0.05 | 0.00 | 0.00% | 0.42 | 0 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 12/3/2025 3:59:51 PM EST |
| 5.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 293 | 1.84 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 12/3/2025 3:59:51 PM EST |
| 7.50 | 0.00 | 0.95 | 0.48 | 0.10 | 0.00 | 0.00% | 0.06 | 0 | 205 | 2.55 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 12/3/2025 3:59:51 PM EST |
| 10.00 | 0.50 | 0.85 | 0.68 | 0.62 | -0.18 | -22.50% | 0.07 | 1 | 383 | 0.44 | -0.68 | 0.40 | -0.01 | 12/3/2025 | 12/3/2025 3:59:51 PM EST |
| 12.50 | 2.60 | 3.70 | 3.15 | 3.00 | 0.00 | 0.00% | 0.25 | 0 | 1 | 2.04 | -1.00 | 0.01 | 0.00 | 10/8/2025 | 12/3/2025 3:59:51 PM EST |
| 15.00 | 5.00 | 6.30 | 5.65 | % | 0.38 | 0 | 0 | 2.77 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:51 PM EST | |||
| 17.50 | 7.40 | 8.90 | 8.15 | % | 0.47 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:51 PM EST | |||
| 20.00 | 9.90 | 11.40 | 10.65 | % | 0.53 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:51 PM EST |