Options Chain for SURGERY PARTNERS INC COM (SGRY) - $13.87 as of 10/1/2026 6:53:10 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 | 10.30 | 11.50 | 10.90 | % | 4.36 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/1/2026 3:59:59 PM EST | |||
| 5.00 | 7.80 | 9.40 | 8.60 | % | 1.72 | 0 | 0 | 3.37 | 1.00 | 0.00 | 0.00 | 10/1/2026 3:59:59 PM EST | |||
| 7.50 | 5.50 | 6.90 | 6.20 | % | 0.83 | 0 | 0 | 2.17 | 1.00 | 0.00 | 0.00 | 10/1/2026 3:59:59 PM EST | |||
| 10.00 | 3.20 | 4.10 | 3.65 | 5.50 | 0.00 | 0.00% | 0.36 | 0 | 1 | 1.14 | 0.92 | 0.05 | -0.01 | 9/22/2026 | 10/1/2026 3:59:59 PM EST |
| 12.50 | 1.40 | 1.85 | 1.63 | % | 0.13 | 0 | 0 | 0.55 | 0.68 | 0.12 | -0.01 | 10/1/2026 3:59:59 PM EST | |||
| 15.00 | 0.40 | 0.80 | 0.60 | 0.80 | -1.09 | -57.68% | 0.04 | 50 | 103 | 0.57 | 0.36 | 0.13 | -0.01 | 10/1/2026 | 10/1/2026 3:59:59 PM EST |
| 17.50 | 0.05 | 0.50 | 0.28 | 0.29 | 0.00 | 0.00% | 0.02 | 0 | 67 | 0.62 | 0.13 | 0.08 | -0.01 | 9/30/2026 | 10/1/2026 3:59:59 PM EST |
| 20.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 0.97 | 0.04 | 0.03 | 0.00 | 10/1/2026 3:59:59 PM EST | |||
| 22.50 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 1.19 | 0.01 | 0.01 | 0.00 | 10/1/2026 3:59:59 PM EST | |||
| 25.00 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 10/1/2026 3:59:59 PM EST | |||
| 27.50 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 10/1/2026 3:59:59 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 | 0.40 | 0.20 | % | 0.08 | 0 | 0 | 3.86 | 0.00 | 0.00 | 0.00 | 10/1/2026 3:59:59 PM EST | |||
| 5.00 | 0.00 | 0.40 | 0.20 | % | 0.04 | 0 | 0 | 2.32 | 0.00 | 0.00 | 0.00 | 10/1/2026 3:59:59 PM EST | |||
| 7.50 | 0.00 | 0.45 | 0.23 | % | 0.03 | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 10/1/2026 3:59:59 PM EST | |||
| 10.00 | 0.05 | 0.40 | 0.23 | % | 0.02 | 0 | 0 | 0.72 | -0.08 | 0.05 | -0.01 | 10/1/2026 3:59:59 PM EST | |||
| 12.50 | 0.65 | 0.95 | 0.80 | 0.70 | +0.15 | +27.28% | 0.06 | 50 | 4 | 0.65 | -0.32 | 0.12 | -0.01 | 10/1/2026 | 10/1/2026 3:59:59 PM EST |
| 15.00 | 1.60 | 2.40 | 2.00 | % | 0.13 | 0 | 0 | 0.74 | -0.64 | 0.13 | -0.01 | 10/1/2026 3:59:59 PM EST | |||
| 17.50 | 3.80 | 4.60 | 4.20 | % | 0.24 | 0 | 0 | 0.88 | -0.87 | 0.08 | -0.01 | 10/1/2026 3:59:59 PM EST | |||
| 20.00 | 5.70 | 7.00 | 6.35 | % | 0.32 | 0 | 0 | 1.04 | -0.96 | 0.03 | 0.00 | 10/1/2026 3:59:59 PM EST | |||
| 22.50 | 8.10 | 9.50 | 8.80 | % | 0.39 | 0 | 0 | 1.23 | -0.99 | 0.01 | 0.00 | 10/1/2026 3:59:59 PM EST | |||
| 25.00 | 10.70 | 12.20 | 11.45 | % | 0.46 | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 10/1/2026 3:59:59 PM EST | |||
| 27.50 | 13.20 | 14.70 | 13.95 | % | 0.51 | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 10/1/2026 3:59:59 PM EST |