Options Chain for SURGERY PARTNERS INC COM (SGRY) - $22.80 as of 5/27/2025 3:35:05 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 9.10 | 11.70 | % | 0 | 0 | 1.84 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:58:49 PM EST | |||
| 15.00 | 6.40 | 9.50 | % | 0 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:58:49 PM EST | |||
| 17.50 | 3.90 | 7.10 | % | 0 | 0 | 1.23 | 0.97 | 0.02 | 0.00 | 5/27/2025 2:58:49 PM EST | |||
| 20.00 | 1.70 | 4.90 | % | 0 | 0 | 0.95 | 0.86 | 0.07 | -0.01 | 5/27/2025 2:58:49 PM EST | |||
| 22.50 | 0.70 | 3.60 | 1.85 | 0.00 | 0.00% | 0 | 1,030 | 0.36 | 0.62 | 0.11 | -0.01 | 5/21/2025 | 5/27/2025 2:58:49 PM EST |
| 25.00 | 0.00 | 1.60 | 0.80 | 0.00 | 0.00% | 0 | 9 | 0.68 | 0.34 | 0.11 | -0.01 | 5/23/2025 | 5/27/2025 2:58:49 PM EST |
| 27.50 | 0.00 | 0.75 | 0.19 | 0.00 | 0.00% | 0 | 1 | 0.60 | 0.14 | 0.07 | -0.01 | 5/19/2025 | 5/27/2025 2:58:49 PM EST |
| 30.00 | 0.00 | 1.20 | 0.23 | 0.00 | 0.00% | 0 | 1 | 0.92 | 0.05 | 0.03 | 0.00 | 5/22/2025 | 5/27/2025 2:58:49 PM EST |
| 32.50 | 0.00 | 1.00 | % | 0 | 0 | 0.98 | 0.01 | 0.01 | 0.00 | 5/27/2025 2:58:49 PM EST | |||
| 35.00 | 0.00 | 2.15 | % | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:49 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 | 0.40 | 0.15 | 0.00 | 0.00% | 0 | 3 | 1.30 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/27/2025 2:58:49 PM EST |
| 15.00 | 0.00 | 1.40 | % | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:49 PM EST | |||
| 17.50 | 0.00 | 0.70 | % | 0 | 0 | 0.98 | -0.03 | 0.02 | 0.00 | 5/27/2025 2:58:49 PM EST | |||
| 20.00 | 0.00 | 0.85 | % | 0 | 0 | 0.54 | -0.14 | 0.07 | -0.01 | 5/27/2025 2:58:49 PM EST | |||
| 22.50 | 0.00 | 1.70 | % | 0 | 0 | 0.50 | -0.38 | 0.11 | -0.01 | 5/27/2025 2:58:49 PM EST | |||
| 25.00 | 0.40 | 3.90 | % | 0 | 0 | 0.69 | -0.66 | 0.11 | -0.01 | 5/27/2025 2:58:49 PM EST | |||
| 27.50 | 2.45 | 5.70 | % | 0 | 0 | 0.82 | -0.86 | 0.07 | -0.01 | 5/27/2025 2:58:49 PM EST | |||
| 30.00 | 4.80 | 8.00 | % | 0 | 0 | 0.92 | -0.95 | 0.03 | 0.00 | 5/27/2025 2:58:49 PM EST | |||
| 32.50 | 8.60 | 10.50 | % | 0 | 0 | 1.36 | -0.99 | 0.01 | 0.00 | 5/27/2025 2:58:49 PM EST | |||
| 35.00 | 9.80 | 13.90 | % | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:58:49 PM EST |