Options Chain for SURGERY PARTNERS INC COM (SGRY) - $15.90 as of 1/19/2026 1:08:22 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 | 12.20 | 14.60 | 13.40 | % | 5.36 | 0 | 0 | 7.51 | 1.00 | 0.00 | 0.00 | 1/16/2026 4:00:00 PM EST | |||
| 5.00 | 10.00 | 12.40 | 11.20 | % | 2.24 | 0 | 0 | 4.94 | 1.00 | 0.00 | 0.00 | 1/16/2026 4:00:00 PM EST | |||
| 7.50 | 7.80 | 9.40 | 8.60 | % | 1.15 | 0 | 0 | 2.84 | 1.00 | 0.00 | 0.00 | 1/16/2026 4:00:00 PM EST | |||
| 10.00 | 5.40 | 6.90 | 6.15 | % | 0.61 | 0 | 0 | 1.99 | 1.00 | 0.00 | 0.00 | 1/16/2026 4:00:00 PM EST | |||
| 12.50 | 2.70 | 4.40 | 3.55 | % | 0.28 | 0 | 0 | 1.32 | 0.98 | 0.03 | 0.00 | 1/16/2026 4:00:00 PM EST | |||
| 15.00 | 0.60 | 3.50 | 2.05 | 1.50 | -0.20 | -11.77% | 0.14 | 10 | 3 | 1.59 | 0.73 | 0.18 | -0.01 | 1/16/2026 | 1/16/2026 4:00:00 PM EST |
| 17.50 | 0.10 | 0.40 | 0.25 | 0.35 | +0.05 | +16.67% | 0.01 | 1,012 | 157 | 0.37 | 0.24 | 0.16 | -0.01 | 1/16/2026 | 1/16/2026 4:00:00 PM EST |
| 20.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.00 | 0.03 | 0.04 | 0.00 | 1/16/2026 4:00:00 PM EST | |||
| 22.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 1/16/2026 4:00:00 PM EST | |||
| 25.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 1/16/2026 4:00:00 PM EST | |||
| 27.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 1/16/2026 4:00:00 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 | 6.01 | 0.00 | 0.00 | 0.00 | 1/16/2026 4:00:00 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 3.71 | 0.00 | 0.00 | 0.00 | 1/16/2026 4:00:00 PM EST | |||
| 7.50 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 2.56 | 0.00 | 0.00 | 0.00 | 1/16/2026 4:00:00 PM EST | |||
| 10.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 1.78 | 0.00 | 0.00 | 0.00 | 1/16/2026 4:00:00 PM EST | |||
| 12.50 | 0.00 | 0.60 | 0.30 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.05 | -0.02 | 0.03 | 0.00 | 12/24/2025 | 1/16/2026 4:00:00 PM EST |
| 15.00 | 0.00 | 1.20 | 0.60 | 0.65 | 0.00 | 0.00% | 0.04 | 0 | 918 | 0.86 | -0.27 | 0.18 | -0.01 | 1/15/2026 | 1/16/2026 4:00:00 PM EST |
| 17.50 | 0.35 | 2.50 | 1.43 | % | 0.08 | 0 | 0 | 0.78 | -0.76 | 0.16 | -0.01 | 1/16/2026 4:00:00 PM EST | |||
| 20.00 | 3.10 | 4.70 | 3.90 | % | 0.20 | 0 | 0 | 0.94 | -0.97 | 0.04 | 0.00 | 1/16/2026 4:00:00 PM EST | |||
| 22.50 | 5.60 | 7.30 | 6.45 | % | 0.29 | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 1/16/2026 4:00:00 PM EST | |||
| 25.00 | 8.10 | 9.80 | 8.95 | % | 0.36 | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 1/16/2026 4:00:00 PM EST | |||
| 27.50 | 10.40 | 12.80 | 11.60 | % | 0.42 | 0 | 0 | 1.98 | -1.00 | 0.00 | 0.00 | 1/16/2026 4:00:00 PM EST |