Options Chain for SURGERY PARTNERS INC COM (SGRY) - $23.95 as of 3/28/2025 8:58:44 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 10.70 | 13.20 | % | 0 | 0 | 2.28 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 15.00 | 7.50 | 9.80 | % | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 17.50 | 4.80 | 8.50 | % | 0 | 0 | 1.52 | 0.98 | 0.01 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 20.00 | 2.55 | 5.50 | % | 0 | 0 | 0.96 | 0.90 | 0.05 | -0.01 | 3/28/2025 3:59:54 PM EST | |||
| 22.50 | 0.55 | 3.80 | 3.40 | 0.00 | 0.00% | 0 | 3 | 0.88 | 0.70 | 0.10 | -0.01 | 3/25/2025 | 3/28/2025 3:59:54 PM EST |
| 25.00 | 0.00 | 2.40 | 1.65 | 0.00 | 0.00% | 0 | 5 | 0.80 | 0.43 | 0.11 | -0.02 | 3/25/2025 | 3/28/2025 3:59:54 PM EST |
| 27.50 | 0.00 | 1.35 | 0.65 | 0.00 | 0.00% | 0 | 8 | 0.73 | 0.21 | 0.08 | -0.01 | 3/25/2025 | 3/28/2025 3:59:54 PM EST |
| 30.00 | 0.00 | 1.70 | 0.35 | 0.00 | 0.00% | 0 | 10 | 1.02 | 0.08 | 0.04 | -0.01 | 3/26/2025 | 3/28/2025 3:59:54 PM EST |
| 32.50 | 0.00 | 0.75 | 0.25 | 0.00 | 0.00% | 0 | 2 | 0.84 | 0.03 | 0.02 | 0.00 | 3/21/2025 | 3/28/2025 3:59:54 PM EST |
| 35.00 | 0.00 | 0.70 | 0.10 | 0.00 | 0.00% | 0 | 10 | 0.94 | 0.01 | 0.01 | 0.00 | 3/25/2025 | 3/28/2025 3:59:54 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 0.00 | 0.35 | % | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 15.00 | 0.00 | 0.50 | % | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 17.50 | 0.00 | 1.30 | % | 0 | 0 | 1.24 | -0.02 | 0.01 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 20.00 | 0.00 | 1.45 | % | 0 | 0 | 0.96 | -0.10 | 0.05 | -0.01 | 3/28/2025 3:59:54 PM EST | |||
| 22.50 | 0.00 | 2.95 | 1.35 | -0.05 | -3.58% | 1 | 5 | 0.89 | -0.30 | 0.10 | -0.01 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 25.00 | 0.00 | 3.40 | 2.00 | 0.00 | 0.00% | 0 | 3 | 0.82 | -0.57 | 0.11 | -0.02 | 3/21/2025 | 3/28/2025 3:59:54 PM EST |
| 27.50 | 1.50 | 4.80 | % | 0 | 0 | 0.73 | -0.79 | 0.08 | -0.01 | 3/28/2025 3:59:54 PM EST | |||
| 30.00 | 4.10 | 6.70 | % | 0 | 0 | 0.71 | -0.92 | 0.04 | -0.01 | 3/28/2025 3:59:54 PM EST | |||
| 32.50 | 7.90 | 9.20 | % | 0 | 0 | 0.85 | -0.97 | 0.02 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 35.00 | 10.40 | 12.40 | % | 0 | 0 | 1.27 | -0.99 | 0.01 | 0.00 | 3/28/2025 3:59:54 PM EST |