Options Chain for SURGERY PARTNERS INC COM (SGRY) - $23.64 as of 8/22/2025 8:40:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 9.50 | 12.20 | 10.85 | % | 0.87 | 0 | 0 | 1.80 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:54 PM EST | |||
| 15.00 | 6.70 | 10.00 | 8.35 | % | 0.56 | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:54 PM EST | |||
| 17.50 | 4.30 | 7.30 | 5.80 | % | 0.33 | 0 | 0 | 1.10 | 0.97 | 0.02 | 0.00 | 8/22/2025 3:59:54 PM EST | |||
| 20.00 | 3.60 | 5.10 | 4.35 | 3.50 | 0.00 | 0.00% | 0.22 | 0 | 2 | 0.89 | 0.85 | 0.06 | -0.01 | 8/21/2025 | 8/22/2025 3:59:54 PM EST |
| 22.50 | 0.80 | 3.20 | 2.00 | 2.55 | 0.00 | 0.00% | 0.09 | 0 | 3 | 0.74 | 0.64 | 0.09 | -0.01 | 8/18/2025 | 8/22/2025 3:59:54 PM EST |
| 25.00 | 0.65 | 1.50 | 1.08 | % | 0.04 | 0 | 0 | 0.44 | 0.40 | 0.10 | -0.01 | 8/22/2025 3:59:54 PM EST | |||
| 27.50 | 0.00 | 1.75 | 0.88 | % | 0.03 | 0 | 0 | 0.85 | 0.21 | 0.07 | -0.01 | 8/22/2025 3:59:54 PM EST | |||
| 30.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 0.77 | 0.09 | 0.04 | -0.01 | 8/22/2025 3:59:54 PM EST | |||
| 32.50 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.90 | 0.04 | 0.02 | 0.00 | 8/22/2025 3:59:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 0.00 | 0.95 | 0.48 | % | 0.04 | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:54 PM EST | |||
| 15.00 | 0.00 | 0.95 | 0.48 | % | 0.03 | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:54 PM EST | |||
| 17.50 | 0.00 | 1.75 | 0.88 | % | 0.05 | 0 | 0 | 1.30 | -0.03 | 0.02 | 0.00 | 8/22/2025 3:59:54 PM EST | |||
| 20.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 0.70 | -0.15 | 0.06 | -0.01 | 8/22/2025 3:59:54 PM EST | |||
| 22.50 | 0.60 | 1.50 | 1.05 | 3.30 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.43 | -0.36 | 0.09 | -0.01 | 8/18/2025 | 8/22/2025 3:59:54 PM EST |
| 25.00 | 0.75 | 4.00 | 2.38 | % | 0.10 | 0 | 0 | 0.86 | -0.60 | 0.10 | -0.01 | 8/22/2025 3:59:54 PM EST | |||
| 27.50 | 2.00 | 5.00 | 3.50 | % | 0.13 | 0 | 0 | 0.66 | -0.79 | 0.07 | -0.01 | 8/22/2025 3:59:54 PM EST | |||
| 30.00 | 4.40 | 7.80 | 6.10 | % | 0.20 | 0 | 0 | 0.91 | -0.91 | 0.04 | -0.01 | 8/22/2025 3:59:54 PM EST | |||
| 32.50 | 8.20 | 10.70 | 9.45 | % | 0.29 | 0 | 0 | 1.18 | -0.96 | 0.02 | 0.00 | 8/22/2025 3:59:54 PM EST |