Options Chain for SURGERY PARTNERS INC COM (SGRY) - $14.60 as of 4/24/2026 5:32:40 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 8.10 | 10.40 | 9.25 | % | 1.85 | 0 | 0 | 3.18 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:59:50 PM EST | |||
| 7.50 | 4.80 | 7.90 | 6.35 | % | 0.85 | 0 | 0 | 2.14 | 0.99 | 0.00 | 0.00 | 4/24/2026 3:59:50 PM EST | |||
| 10.00 | 4.30 | 4.70 | 4.50 | 5.20 | 0.00 | 0.00% | 0.45 | 0 | 5 | 0.87 | 0.93 | 0.03 | -0.01 | 4/23/2026 | 4/24/2026 3:59:50 PM EST |
| 12.50 | 1.25 | 3.30 | 2.28 | 1.90 | 0.00 | 0.00% | 0.18 | 0 | 42 | 1.07 | 0.75 | 0.09 | -0.01 | 4/16/2026 | 4/24/2026 3:59:50 PM EST |
| 15.00 | 1.05 | 1.20 | 1.13 | 1.00 | -0.25 | -20.00% | 0.08 | 28 | 10,023 | 0.62 | 0.49 | 0.11 | -0.01 | 4/24/2026 | 4/24/2026 3:59:50 PM EST |
| 17.50 | 0.35 | 1.55 | 0.95 | 0.45 | 0.00 | 0.00% | 0.05 | 0 | 19 | 0.86 | 0.26 | 0.09 | -0.01 | 4/20/2026 | 4/24/2026 3:59:50 PM EST |
| 20.00 | 0.10 | 0.35 | 0.23 | 0.24 | 0.00 | 0.00% | 0.01 | 0 | 2,909 | 0.65 | 0.14 | 0.06 | -0.01 | 4/21/2026 | 4/24/2026 3:59:50 PM EST |
| 22.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 1 | 1.20 | 0.05 | 0.03 | 0.00 | 4/24/2026 3:59:50 PM EST | |||
| 25.00 | 0.00 | 0.60 | 0.30 | % | 0.01 | 0 | 4 | 1.26 | 0.02 | 0.01 | 0.00 | 4/24/2026 3:59:50 PM EST | |||
| 27.50 | 0.00 | 0.60 | 0.30 | % | 0.01 | 0 | 0 | 1.40 | 0.01 | 0.01 | 0.00 | 4/24/2026 3:59:50 PM EST | |||
| 30.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:50 PM EST | |||
| 32.50 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:50 PM EST | |||
| 35.00 | 0.00 | 0.20 | 0.10 | 0.20 | % | 0.00 | 1 | 1 | 1.33 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 4/24/2026 3:59:50 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.60 | 0.30 | % | 0.06 | 0 | 0 | 2.61 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:50 PM EST | |||
| 7.50 | 0.00 | 0.20 | 0.10 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 201 | 1.25 | -0.01 | 0.00 | 0.00 | 4/1/2026 | 4/24/2026 3:59:50 PM EST |
| 10.00 | 0.00 | 0.95 | 0.48 | 0.57 | 0.00 | 0.00% | 0.05 | 0 | 43 | 1.40 | -0.07 | 0.03 | -0.01 | 4/2/2026 | 4/24/2026 3:59:50 PM EST |
| 12.50 | 0.60 | 0.80 | 0.70 | 0.60 | 0.00 | 0.00% | 0.06 | 0 | 46 | 0.71 | -0.25 | 0.09 | -0.01 | 4/20/2026 | 4/24/2026 3:59:50 PM EST |
| 15.00 | 1.65 | 1.80 | 1.73 | 1.70 | 0.00 | 0.00% | 0.12 | 0 | 11,980 | 0.62 | -0.51 | 0.11 | -0.01 | 4/20/2026 | 4/24/2026 3:59:50 PM EST |
| 17.50 | 3.30 | 3.80 | 3.55 | 4.80 | 0.00 | 0.00% | 0.20 | 0 | 157 | 0.62 | -0.74 | 0.09 | -0.01 | 4/9/2026 | 4/24/2026 3:59:50 PM EST |
| 20.00 | 4.50 | 6.70 | 5.60 | 7.80 | 0.00 | 0.00% | 0.28 | 0 | 12 | 1.22 | -0.86 | 0.06 | -0.01 | 4/2/2026 | 4/24/2026 3:59:50 PM EST |
| 22.50 | 7.20 | 8.90 | 8.05 | % | 0.36 | 0 | 2 | 1.26 | -0.95 | 0.03 | 0.00 | 4/24/2026 3:59:50 PM EST | |||
| 25.00 | 8.90 | 12.00 | 10.45 | % | 0.42 | 0 | 0 | 1.75 | -0.98 | 0.01 | 0.00 | 4/24/2026 3:59:50 PM EST | |||
| 27.50 | 11.90 | 14.20 | 13.05 | % | 0.47 | 0 | 0 | 1.74 | -0.99 | 0.01 | 0.00 | 4/24/2026 3:59:50 PM EST | |||
| 30.00 | 14.40 | 16.70 | 15.55 | % | 0.52 | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 4/24/2026 3:59:50 PM EST | |||
| 32.50 | 16.90 | 19.20 | 18.05 | % | 0.56 | 0 | 0 | 1.99 | -1.00 | 0.00 | 0.00 | 4/24/2026 3:59:50 PM EST | |||
| 35.00 | 19.40 | 21.70 | 20.55 | % | 0.59 | 0 | 0 | 2.09 | -1.00 | 0.00 | 0.00 | 4/24/2026 3:59:50 PM EST |