Options Chain for SURGERY PARTNERS INC COM (SGRY) - $14.86 as of 1/30/2026 8:40:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 7.50 | 6.30 | 7.80 | 7.05 | % | 0.94 | 0 | 0 | 1.68 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:57 PM EST | |||
| 10.00 | 3.70 | 5.50 | 4.60 | % | 0.46 | 0 | 0 | 1.28 | 0.98 | 0.02 | 0.00 | 1/30/2026 3:59:57 PM EST | |||
| 12.50 | 1.00 | 4.50 | 2.75 | 3.04 | 0.00 | 0.00% | 0.22 | 0 | 10 | 1.61 | 0.83 | 0.08 | -0.01 | 12/18/2025 | 1/30/2026 3:59:57 PM EST |
| 15.00 | 0.85 | 1.25 | 1.05 | 0.90 | -0.30 | -25.00% | 0.07 | 20 | 173 | 0.51 | 0.52 | 0.14 | -0.01 | 1/30/2026 | 1/30/2026 3:59:57 PM EST |
| 17.50 | 0.40 | 0.60 | 0.50 | 0.47 | +0.07 | +17.50% | 0.03 | 32 | 264 | 0.62 | 0.23 | 0.11 | -0.01 | 1/30/2026 | 1/30/2026 3:59:57 PM EST |
| 20.00 | 0.00 | 0.75 | 0.38 | 0.35 | 0.00 | 0.00% | 0.02 | 0 | 187 | 1.00 | 0.08 | 0.05 | 0.00 | 1/26/2026 | 1/30/2026 3:59:57 PM EST |
| 22.50 | 0.00 | 0.75 | 0.38 | 0.18 | 0.00 | 0.00% | 0.02 | 0 | 37 | 1.20 | 0.02 | 0.02 | 0.00 | 12/30/2025 | 1/30/2026 3:59:57 PM EST |
| 25.00 | 0.00 | 0.75 | 0.38 | 0.12 | 0.00 | 0.00% | 0.02 | 0 | 33 | 1.37 | 0.00 | 0.00 | 0.00 | 12/19/2025 | 1/30/2026 3:59:57 PM EST |
| 27.50 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 138 | 1.07 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 1/30/2026 3:59:57 PM EST |
| 30.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.65 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 1/30/2026 3:59:57 PM EST |
| 32.50 | 0.00 | 0.75 | 0.38 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.76 | 0.00 | 0.00 | 0.00 | 8/18/2025 | 1/30/2026 3:59:57 PM EST |
| 35.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.86 | 0.00 | 0.00 | 0.00 | 1/30/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 7.50 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 2.06 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:57 PM EST | |||
| 10.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 1.39 | -0.02 | 0.02 | 0.00 | 1/30/2026 3:59:57 PM EST | |||
| 12.50 | 0.10 | 1.00 | 0.55 | 0.30 | 0.00 | 0.00% | 0.04 | 0 | 272 | 0.69 | -0.17 | 0.08 | -0.01 | 1/14/2026 | 1/30/2026 3:59:57 PM EST |
| 15.00 | 0.90 | 1.25 | 1.08 | 1.15 | 0.00 | 0.00% | 0.07 | 0 | 5,940 | 0.47 | -0.48 | 0.14 | -0.01 | 1/28/2026 | 1/30/2026 3:59:57 PM EST |
| 17.50 | 2.70 | 3.80 | 3.25 | 2.48 | 0.00 | 0.00% | 0.19 | 0 | 8 | 0.66 | -0.77 | 0.11 | -0.01 | 1/20/2026 | 1/30/2026 3:59:57 PM EST |
| 20.00 | 4.40 | 6.30 | 5.35 | 3.20 | 0.00 | 0.00% | 0.27 | 0 | 49 | 1.25 | -0.92 | 0.05 | 0.00 | 11/26/2025 | 1/30/2026 3:59:57 PM EST |
| 22.50 | 7.50 | 7.90 | 7.70 | 6.37 | 0.00 | 0.00% | 0.34 | 0 | 215 | 0.92 | -0.98 | 0.02 | 0.00 | 11/10/2025 | 1/30/2026 3:59:57 PM EST |
| 25.00 | 9.80 | 11.30 | 10.55 | % | 0.42 | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:57 PM EST | |||
| 27.50 | 11.90 | 14.20 | 13.05 | % | 0.47 | 0 | 0 | 2.03 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:57 PM EST | |||
| 30.00 | 14.30 | 16.70 | 15.50 | 8.15 | 0.00 | 0.00% | 0.52 | 0 | 0 | 2.17 | -1.00 | 0.00 | 0.00 | 7/28/2025 | 1/30/2026 3:59:57 PM EST |
| 32.50 | 16.80 | 19.20 | 18.00 | % | 0.55 | 0 | 0 | 2.29 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:57 PM EST | |||
| 35.00 | 19.30 | 21.70 | 20.50 | % | 0.59 | 0 | 0 | 2.41 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:57 PM EST |