Options Chain for SURO CAPITAL CORP COM NEW (SSSS) - $9.46 as of 12/15/2025 9:15:41 AM 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 | 4.60 | 7.70 | 6.15 | 6.70 | 0.00 | 0.00% | 2.46 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 11/20/2025 | 12/15/2025 3:59:48 PM EST |
| 5.00 | 4.00 | 4.50 | 4.25 | 4.00 | 0.00 | 0.00% | 0.85 | 0 | 52 | 5.04 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:48 PM EST |
| 7.50 | 1.50 | 2.00 | 1.75 | 1.93 | 0.00 | 0.00% | 0.23 | 0 | 81 | 2.31 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:48 PM EST |
| 10.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2,650 | 0.66 | 0.07 | 0.31 | -0.01 | 12/15/2025 | 12/15/2025 3:59:48 PM EST |
| 12.50 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 308 | 1.80 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/15/2025 3:59:48 PM EST |
| 15.00 | 0.00 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 4 | 2.99 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 12/15/2025 3:59:48 PM EST |
| 17.50 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 3.67 | 0.00 | 0.00 | 0.00 | 12/15/2025 3:59:48 PM EST | |||
| 20.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 5.39 | 0.00 | 0.00 | 0.00 | 12/15/2025 3:59:48 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 | 1.20 | 0.60 | 0.05 | 0.00 | 0.00% | 0.24 | 0 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 12/15/2025 3:59:48 PM EST |
| 5.00 | 0.00 | 0.20 | 0.10 | 0.03 | 0.00 | 0.00% | 0.02 | 0 | 293 | 4.99 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 12/15/2025 3:59:48 PM EST |
| 7.50 | 0.00 | 0.35 | 0.18 | 0.04 | 0.00 | 0.00% | 0.02 | 0 | 195 | 2.88 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/15/2025 3:59:48 PM EST |
| 10.00 | 0.60 | 0.95 | 0.78 | 0.67 | 0.00 | 0.00% | 0.08 | 0 | 358 | 1.30 | -0.93 | 0.31 | -0.01 | 12/12/2025 | 12/15/2025 3:59:48 PM EST |
| 12.50 | 2.40 | 3.60 | 3.00 | 3.00 | 0.00 | 0.00% | 0.24 | 0 | 1 | 3.28 | -1.00 | 0.00 | 0.00 | 10/8/2025 | 12/15/2025 3:59:48 PM EST |
| 15.00 | 4.90 | 6.60 | 5.75 | % | 0.38 | 0 | 0 | 5.91 | -1.00 | 0.00 | 0.00 | 12/15/2025 3:59:48 PM EST | |||
| 17.50 | 7.20 | 8.70 | 7.95 | % | 0.45 | 0 | 0 | 5.52 | -1.00 | 0.00 | 0.00 | 12/15/2025 3:59:48 PM EST | |||
| 20.00 | 9.70 | 11.40 | 10.55 | % | 0.53 | 0 | 0 | 6.89 | -1.00 | 0.00 | 0.00 | 12/15/2025 3:59:48 PM EST |