Options Chain for SURGERY PARTNERS INC COM (SGRY) - $12.05 as of 3/26/2026 10:39:03 AM 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 | 8.70 | 10.20 | 9.45 | % | 3.78 | 0 | 0 | 4.86 | 1.00 | 0.00 | 0.00 | 3/26/2026 3:59:54 PM EST | |||
| 5.00 | 6.20 | 7.70 | 6.95 | % | 1.39 | 0 | 0 | 2.65 | 1.00 | 0.00 | 0.00 | 3/26/2026 3:59:54 PM EST | |||
| 7.50 | 2.65 | 5.10 | 3.88 | % | 0.52 | 0 | 0 | 1.44 | 0.99 | 0.01 | -0.01 | 3/26/2026 3:59:54 PM EST | |||
| 10.00 | 1.40 | 3.20 | 2.30 | % | 0.23 | 0 | 0 | 1.19 | 0.85 | 0.09 | -0.01 | 3/26/2026 3:59:54 PM EST | |||
| 12.50 | 0.85 | 0.95 | 0.90 | 1.00 | 0.00 | 0.00% | 0.07 | 0 | 49 | 0.55 | 0.52 | 0.16 | -0.01 | 3/25/2026 | 3/26/2026 3:59:54 PM EST |
| 15.00 | 0.00 | 0.55 | 0.28 | 0.31 | 0.00 | 0.00% | 0.02 | 0 | 34 | 0.77 | 0.22 | 0.12 | -0.01 | 3/25/2026 | 3/26/2026 3:59:54 PM EST |
| 17.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.19 | 0.06 | 0.05 | 0.00 | 3/26/2026 3:59:54 PM EST | |||
| 20.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.42 | 0.02 | 0.02 | 0.00 | 3/26/2026 3:59:54 PM EST | |||
| 22.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 3/26/2026 3:59:54 PM EST | |||
| 25.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.76 | 0.00 | 0.00 | 0.00 | 3/26/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.75 | 0.38 | % | 0.15 | 0 | 0 | 4.79 | 0.00 | 0.00 | 0.00 | 3/26/2026 3:59:54 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 2.78 | 0.00 | 0.00 | 0.00 | 3/26/2026 3:59:54 PM EST | |||
| 7.50 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 1.76 | -0.01 | 0.01 | -0.01 | 3/26/2026 3:59:54 PM EST | |||
| 10.00 | 0.15 | 0.75 | 0.45 | 0.45 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.78 | -0.15 | 0.09 | -0.01 | 3/25/2026 | 3/26/2026 3:59:54 PM EST |
| 12.50 | 0.25 | 1.75 | 1.00 | % | 0.08 | 0 | 0 | 0.92 | -0.48 | 0.16 | -0.01 | 3/26/2026 3:59:54 PM EST | |||
| 15.00 | 2.60 | 3.90 | 3.25 | % | 0.22 | 0 | 0 | 1.19 | -0.78 | 0.12 | -0.01 | 3/26/2026 3:59:54 PM EST | |||
| 17.50 | 3.50 | 7.50 | 5.50 | % | 0.31 | 0 | 0 | 2.19 | -0.94 | 0.05 | 0.00 | 3/26/2026 3:59:54 PM EST | |||
| 20.00 | 7.30 | 8.80 | 8.05 | % | 0.40 | 0 | 0 | 1.72 | -0.98 | 0.02 | 0.00 | 3/26/2026 3:59:54 PM EST | |||
| 22.50 | 9.80 | 11.30 | 10.55 | % | 0.47 | 0 | 0 | 1.94 | -1.00 | 0.00 | 0.00 | 3/26/2026 3:59:54 PM EST | |||
| 25.00 | 11.90 | 14.20 | 13.05 | % | 0.52 | 0 | 0 | 2.41 | -1.00 | 0.00 | 0.00 | 3/26/2026 3:59:54 PM EST |