Options Chain for SURGERY PARTNERS INC COM (SGRY) - $13.89 as of 9/1/2026 1:32:49 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 | 11.70 | 13.00 | 12.35 | % | 4.94 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/1/2026 12:58:52 PM EST | |||
| 5.00 | 9.20 | 10.50 | 9.85 | % | 1.97 | 0 | 0 | 3.14 | 1.00 | 0.00 | 0.00 | 9/1/2026 12:58:52 PM EST | |||
| 7.50 | 6.70 | 8.00 | 7.35 | % | 0.98 | 0 | 0 | 2.08 | 1.00 | 0.00 | 0.00 | 9/1/2026 12:58:52 PM EST | |||
| 10.00 | 4.20 | 5.40 | 4.80 | % | 0.48 | 0 | 0 | 1.27 | 0.99 | 0.01 | 0.00 | 9/1/2026 12:58:52 PM EST | |||
| 12.50 | 2.20 | 2.95 | 2.58 | % | 0.21 | 0 | 0 | 0.76 | 0.88 | 0.08 | -0.01 | 9/1/2026 12:58:52 PM EST | |||
| 15.00 | 0.70 | 1.20 | 0.95 | 0.70 | 0.00 | 0.00% | 0.06 | 0 | 2 | 0.45 | 0.52 | 0.18 | -0.01 | 8/21/2026 | 9/1/2026 12:58:52 PM EST |
| 17.50 | 0.15 | 0.30 | 0.23 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 174 | 0.46 | 0.17 | 0.11 | -0.01 | 8/24/2026 | 9/1/2026 12:58:52 PM EST |
| 20.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 0.82 | 0.03 | 0.03 | 0.00 | 9/1/2026 12:58:52 PM EST | |||
| 22.50 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 1.02 | 0.00 | 0.01 | 0.00 | 9/1/2026 12:58:52 PM EST | |||
| 25.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 9/1/2026 12:58:52 PM EST | |||
| 27.50 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 9/1/2026 12:58:52 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 | 0.35 | 0.18 | % | 0.07 | 0 | 0 | 4.02 | 0.00 | 0.00 | 0.00 | 9/1/2026 12:58:52 PM EST | |||
| 5.00 | 0.00 | 0.20 | 0.10 | % | 0.02 | 0 | 0 | 2.15 | 0.00 | 0.00 | 0.00 | 9/1/2026 12:58:52 PM EST | |||
| 7.50 | 0.00 | 0.40 | 0.20 | % | 0.03 | 0 | 0 | 1.74 | 0.00 | 0.00 | 0.00 | 9/1/2026 12:58:52 PM EST | |||
| 10.00 | 0.00 | 0.40 | 0.20 | % | 0.02 | 0 | 0 | 1.14 | -0.01 | 0.01 | 0.00 | 9/1/2026 12:58:52 PM EST | |||
| 12.50 | 0.05 | 0.45 | 0.25 | 0.35 | 0.00 | 0.00% | 0.02 | 0 | 17 | 0.52 | -0.12 | 0.08 | -0.01 | 8/31/2026 | 9/1/2026 12:58:52 PM EST |
| 15.00 | 0.95 | 1.20 | 1.08 | % | 0.07 | 0 | 0 | 0.44 | -0.48 | 0.18 | -0.01 | 9/1/2026 12:58:52 PM EST | |||
| 17.50 | 2.45 | 3.30 | 2.88 | % | 0.16 | 0 | 0 | 0.76 | -0.83 | 0.11 | -0.01 | 9/1/2026 12:58:52 PM EST | |||
| 20.00 | 4.70 | 5.90 | 5.30 | % | 0.27 | 0 | 0 | 1.10 | -0.97 | 0.03 | 0.00 | 9/1/2026 12:58:52 PM EST | |||
| 22.50 | 7.20 | 8.30 | 7.75 | % | 0.34 | 0 | 0 | 1.26 | -1.00 | 0.01 | 0.00 | 9/1/2026 12:58:52 PM EST | |||
| 25.00 | 9.70 | 10.90 | 10.30 | % | 0.41 | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 9/1/2026 12:58:52 PM EST | |||
| 27.50 | 12.20 | 13.40 | 12.80 | % | 0.47 | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 9/1/2026 12:58:52 PM EST |