Options Chain for SURGERY PARTNERS INC COM (SGRY) - $19.30 as of 6/20/2025 9:26:03 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 7.50 | 11.40 | 13.60 | % | 0 | 0 | 3.24 | 1.00 | 0.00 | 0.00 | 6/20/2025 3:59:50 PM EST | |||
| 10.00 | 8.80 | 11.10 | % | 0 | 0 | 2.48 | 1.00 | 0.00 | 0.00 | 6/20/2025 3:59:50 PM EST | |||
| 12.50 | 5.00 | 8.00 | % | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 6/20/2025 3:59:50 PM EST | |||
| 15.00 | 2.65 | 5.70 | % | 0 | 0 | 1.13 | 0.96 | 0.03 | -0.01 | 6/20/2025 3:59:50 PM EST | |||
| 17.50 | 0.60 | 4.20 | % | 0 | 0 | 1.10 | 0.78 | 0.10 | -0.01 | 6/20/2025 3:59:50 PM EST | |||
| 20.00 | 0.50 | 1.20 | 1.10 | % | 22 | 0 | 0.34 | 0.47 | 0.14 | -0.01 | 6/20/2025 | 6/20/2025 3:59:50 PM EST | |
| 22.50 | 0.00 | 1.00 | 1.18 | 0.00 | 0.00% | 0 | 5 | 0.67 | 0.20 | 0.09 | -0.01 | 6/18/2025 | 6/20/2025 3:59:50 PM EST |
| 25.00 | 0.00 | 1.60 | 0.15 | % | 10 | 0 | 1.09 | 0.07 | 0.04 | 0.00 | 6/20/2025 | 6/20/2025 3:59:50 PM EST | |
| 27.50 | 0.00 | 0.75 | % | 0 | 0 | 0.93 | 0.02 | 0.02 | 0.00 | 6/20/2025 3:59:50 PM EST | |||
| 30.00 | 0.00 | 0.75 | % | 0 | 0 | 1.06 | 0.01 | 0.00 | 0.00 | 6/20/2025 3:59:50 PM EST | |||
| 32.50 | 0.00 | 0.75 | % | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:50 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 7.50 | 0.00 | 0.75 | % | 0 | 0 | 2.30 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:50 PM EST | |||
| 10.00 | 0.00 | 0.75 | % | 0 | 0 | 1.71 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:50 PM EST | |||
| 12.50 | 0.00 | 0.75 | % | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:50 PM EST | |||
| 15.00 | 0.00 | 0.55 | % | 0 | 0 | 0.77 | -0.04 | 0.03 | -0.01 | 6/20/2025 3:59:50 PM EST | |||
| 17.50 | 0.00 | 0.85 | 0.70 | % | 4 | 0 | 0.40 | -0.22 | 0.10 | -0.01 | 6/20/2025 | 6/20/2025 3:59:50 PM EST | |
| 20.00 | 0.40 | 2.30 | 1.50 | 0.00 | 0.00% | 26 | 2 | 0.66 | -0.53 | 0.14 | -0.01 | 6/20/2025 | 6/20/2025 3:59:50 PM EST |
| 22.50 | 1.40 | 4.60 | % | 0 | 0 | 0.88 | -0.80 | 0.09 | -0.01 | 6/20/2025 3:59:50 PM EST | |||
| 25.00 | 3.60 | 7.20 | % | 0 | 0 | 1.13 | -0.93 | 0.04 | 0.00 | 6/20/2025 3:59:50 PM EST | |||
| 27.50 | 7.60 | 9.20 | % | 0 | 0 | 1.11 | -0.98 | 0.02 | 0.00 | 6/20/2025 3:59:50 PM EST | |||
| 30.00 | 10.20 | 11.60 | % | 0 | 0 | 1.22 | -0.99 | 0.00 | 0.00 | 6/20/2025 3:59:50 PM EST | |||
| 32.50 | 12.60 | 14.20 | % | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 6/20/2025 3:59:50 PM EST |