Options Chain for SURGERY PARTNERS INC COM (SGRY) - $23.47 as of 5/5/2025 9:10:36 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 11.60 | 14.70 | % | 0 | 0 | 2.28 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:50 PM EST | |||
| 12.50 | 9.60 | 12.00 | % | 0 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:50 PM EST | |||
| 15.00 | 6.80 | 9.70 | % | 0 | 0 | 1.31 | 0.99 | 0.00 | -0.01 | 5/5/2025 3:59:50 PM EST | |||
| 17.50 | 4.20 | 7.20 | % | 0 | 0 | 0.95 | 0.96 | 0.02 | -0.01 | 5/5/2025 3:59:50 PM EST | |||
| 20.00 | 2.05 | 5.20 | 3.50 | 0.00 | 0.00% | 0 | 23 | 0.85 | 0.86 | 0.05 | -0.02 | 4/24/2025 | 5/5/2025 3:59:50 PM EST |
| 22.50 | 2.10 | 4.60 | 1.95 | 0.00 | 0.00% | 0 | 2,329 | 0.47 | 0.68 | 0.08 | -0.03 | 5/1/2025 | 5/5/2025 3:59:50 PM EST |
| 25.00 | 1.10 | 2.00 | 1.00 | +0.10 | +11.12% | 202 | 2,464 | 0.58 | 0.46 | 0.09 | -0.02 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 27.50 | 0.00 | 1.50 | 0.33 | 0.00 | 0.00% | 0 | 102 | 0.78 | 0.26 | 0.08 | -0.02 | 4/25/2025 | 5/5/2025 3:59:50 PM EST |
| 30.00 | 0.05 | 0.30 | 0.05 | -0.15 | -75.00% | 101 | 1,488 | 0.44 | 0.13 | 0.05 | -0.01 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 32.50 | 0.05 | 2.15 | 0.23 | 0.00 | 0.00% | 0 | 4 | 0.90 | 0.06 | 0.03 | -0.01 | 3/25/2025 | 5/5/2025 3:59:50 PM EST |
| 35.00 | 0.00 | 0.60 | 0.05 | 0.00 | 0.00% | 0 | 2,330 | 0.89 | 0.02 | 0.01 | 0.00 | 3/25/2025 | 5/5/2025 3:59:50 PM EST |
| 40.00 | 0.00 | 1.45 | 0.20 | 0.00 | 0.00% | 0 | 143 | 1.07 | 0.00 | 0.00 | 0.00 | 1/29/2025 | 5/5/2025 3:59:50 PM EST |
| 45.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 395 | 1.01 | 0.00 | 0.00 | 0.00 | 3/12/2025 | 5/5/2025 3:59:50 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 0.00 | 2.20 | 0.10 | 0.00 | 0.00% | 0 | 12 | 1.73 | 0.00 | 0.00 | 0.00 | 4/8/2025 | 5/5/2025 3:59:50 PM EST |
| 12.50 | 0.00 | 0.45 | % | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:50 PM EST | |||
| 15.00 | 0.00 | 0.75 | 0.70 | 0.00 | 0.00% | 0 | 3 | 1.37 | -0.01 | 0.00 | -0.01 | 1/7/2025 | 5/5/2025 3:59:50 PM EST |
| 17.50 | 0.10 | 0.55 | 0.70 | 0.00 | 0.00% | 0 | 643 | 0.74 | -0.04 | 0.02 | -0.01 | 4/29/2025 | 5/5/2025 3:59:50 PM EST |
| 20.00 | 0.35 | 0.60 | 0.70 | +0.10 | +16.67% | 50 | 6,724 | 0.67 | -0.14 | 0.05 | -0.02 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 22.50 | 0.50 | 2.50 | 1.30 | -0.05 | -3.71% | 27 | 528 | 0.64 | -0.32 | 0.08 | -0.03 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 25.00 | 0.30 | 3.40 | 3.20 | 0.00 | 0.00% | 0 | 13 | 0.88 | -0.54 | 0.09 | -0.02 | 5/2/2025 | 5/5/2025 3:59:50 PM EST |
| 27.50 | 2.00 | 5.20 | % | 0 | 0 | 0.89 | -0.74 | 0.08 | -0.02 | 5/5/2025 3:59:50 PM EST | |||
| 30.00 | 4.60 | 7.50 | 5.98 | 0.00 | 0.00% | 0 | 5 | 0.99 | -0.87 | 0.05 | -0.01 | 3/21/2025 | 5/5/2025 3:59:50 PM EST |
| 32.50 | 7.70 | 11.00 | % | 0 | 0 | 1.12 | -0.94 | 0.03 | -0.01 | 5/5/2025 3:59:50 PM EST | |||
| 35.00 | 10.70 | 13.00 | 11.00 | 0.00 | 0.00% | 0 | 0 | 1.56 | -0.98 | 0.01 | 0.00 | 1/28/2025 | 5/5/2025 3:59:50 PM EST |
| 40.00 | 15.60 | 17.80 | % | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:50 PM EST | |||
| 45.00 | 20.60 | 22.80 | % | 0 | 0 | 1.97 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:50 PM EST |