Options Chain for SURGERY PARTNERS INC COM (SGRY) - $17.06 as of 11/26/2025 8:55:02 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 | 12.50 | 16.50 | 14.50 | % | 5.80 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/26/2025 3:59:57 PM EST | |||
| 5.00 | 10.00 | 14.10 | 12.05 | % | 2.41 | 0 | 0 | 5.32 | 1.00 | 0.00 | 0.00 | 11/26/2025 3:59:57 PM EST | |||
| 7.50 | 8.70 | 10.20 | 9.45 | % | 1.26 | 0 | 0 | 2.37 | 1.00 | 0.00 | 0.00 | 11/26/2025 3:59:57 PM EST | |||
| 10.00 | 6.30 | 7.70 | 7.00 | % | 0.70 | 0 | 0 | 1.69 | 1.00 | 0.00 | 0.00 | 11/26/2025 3:59:57 PM EST | |||
| 12.50 | 4.00 | 5.10 | 4.55 | % | 0.36 | 0 | 0 | 1.10 | 0.98 | 0.05 | 0.00 | 11/26/2025 3:59:57 PM EST | |||
| 15.00 | 0.45 | 3.20 | 1.83 | 2.90 | 0.00 | 0.00% | 0.12 | 0 | 60 | 0.94 | 0.77 | 0.11 | -0.01 | 11/24/2025 | 11/26/2025 3:59:57 PM EST |
| 17.50 | 0.95 | 1.10 | 1.03 | 0.70 | 0.00 | 0.00% | 0.06 | 0 | 13 | 0.52 | 0.46 | 0.12 | -0.01 | 11/25/2025 | 11/26/2025 3:59:57 PM EST |
| 20.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 30 | 0.72 | 0.22 | 0.09 | -0.01 | 11/21/2025 | 11/26/2025 3:59:57 PM EST |
| 22.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 0.94 | 0.10 | 0.05 | -0.01 | 11/26/2025 3:59:57 PM EST | |||
| 25.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.12 | 0.04 | 0.02 | 0.00 | 11/26/2025 3:59:57 PM EST | |||
| 27.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.27 | 0.01 | 0.01 | 0.00 | 11/26/2025 3:59:57 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 | 0.75 | 0.38 | % | 0.15 | 0 | 0 | 5.04 | 0.00 | 0.00 | 0.00 | 11/26/2025 3:59:57 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 3.13 | 0.00 | 0.00 | 0.00 | 11/26/2025 3:59:57 PM EST | |||
| 7.50 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 2.19 | 0.00 | 0.00 | 0.00 | 11/26/2025 3:59:57 PM EST | |||
| 10.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 11/26/2025 3:59:57 PM EST | |||
| 12.50 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.05 | -0.02 | 0.05 | 0.00 | 11/26/2025 3:59:57 PM EST | |||
| 15.00 | 0.00 | 1.90 | 0.95 | % | 0.06 | 0 | 0 | 1.14 | -0.23 | 0.11 | -0.01 | 11/26/2025 3:59:57 PM EST | |||
| 17.50 | 1.10 | 2.45 | 1.78 | % | 0.10 | 0 | 0 | 0.54 | -0.54 | 0.12 | -0.01 | 11/26/2025 3:59:57 PM EST | |||
| 20.00 | 1.05 | 3.90 | 2.48 | % | 0.12 | 0 | 0 | 0.67 | -0.78 | 0.09 | -0.01 | 11/26/2025 3:59:57 PM EST | |||
| 22.50 | 5.10 | 6.30 | 5.70 | 6.00 | 0.00 | 0.00% | 0.25 | 0 | 70 | 0.83 | -0.90 | 0.05 | -0.01 | 11/25/2025 | 11/26/2025 3:59:57 PM EST |
| 25.00 | 7.40 | 8.90 | 8.15 | 8.60 | 0.00 | 0.00% | 0.33 | 0 | 200 | 1.06 | -0.96 | 0.02 | 0.00 | 11/24/2025 | 11/26/2025 3:59:57 PM EST |
| 27.50 | 9.90 | 11.40 | 10.65 | % | 0.39 | 0 | 0 | 1.22 | -0.99 | 0.01 | 0.00 | 11/26/2025 3:59:57 PM EST |