Options Chain for SURGERY PARTNERS INC COM (SGRY) - $15.89 as of 7/15/2026 8:29:17 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 11.50 | 14.80 | 13.15 | % | 5.26 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/15/2026 3:59:53 PM EST | |||
| 5.00 | 9.20 | 12.00 | 10.60 | % | 2.12 | 0 | 0 | 4.09 | 1.00 | 0.00 | 0.00 | 7/15/2026 3:59:53 PM EST | |||
| 7.50 | 7.20 | 8.80 | 8.00 | % | 1.07 | 0 | 0 | 1.82 | 1.00 | 0.00 | 0.00 | 7/15/2026 3:59:53 PM EST | |||
| 10.00 | 4.50 | 6.60 | 5.55 | % | 0.55 | 0 | 0 | 1.53 | 0.99 | 0.01 | -0.01 | 7/15/2026 3:59:53 PM EST | |||
| 12.50 | 2.20 | 4.70 | 3.45 | % | 0.28 | 0 | 0 | 1.40 | 0.92 | 0.05 | -0.01 | 7/15/2026 3:59:53 PM EST | |||
| 15.00 | 1.35 | 2.40 | 1.88 | 1.17 | 0.00 | 0.00% | 0.13 | 0 | 767 | 0.62 | 0.68 | 0.11 | -0.02 | 7/14/2026 | 7/15/2026 3:59:53 PM EST |
| 17.50 | 0.40 | 1.20 | 0.80 | 0.47 | 0.00 | 0.00% | 0.05 | 0 | 283 | 0.65 | 0.38 | 0.12 | -0.02 | 7/14/2026 | 7/15/2026 3:59:53 PM EST |
| 20.00 | 0.00 | 0.75 | 0.38 | 0.44 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.94 | 0.16 | 0.08 | -0.01 | 7/9/2026 | 7/15/2026 3:59:53 PM EST |
| 22.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.19 | 0.05 | 0.04 | -0.01 | 7/15/2026 3:59:53 PM EST | |||
| 25.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.39 | 0.02 | 0.01 | 0.00 | 7/15/2026 3:59:53 PM EST | |||
| 27.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 7/15/2026 3:59:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.75 | 0.38 | % | 0.15 | 0 | 0 | 5.90 | 0.00 | 0.00 | 0.00 | 7/15/2026 3:59:53 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 3.65 | 0.00 | 0.00 | 0.00 | 7/15/2026 3:59:53 PM EST | |||
| 7.50 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 2.53 | 0.00 | 0.00 | 0.00 | 7/15/2026 3:59:53 PM EST | |||
| 10.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 1.77 | -0.01 | 0.01 | -0.01 | 7/15/2026 3:59:53 PM EST | |||
| 12.50 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.17 | -0.08 | 0.05 | -0.01 | 7/15/2026 3:59:53 PM EST | |||
| 15.00 | 0.20 | 1.35 | 0.78 | 1.15 | 0.00 | 0.00% | 0.05 | 0 | 717 | 0.63 | -0.32 | 0.11 | -0.02 | 7/14/2026 | 7/15/2026 3:59:53 PM EST |
| 17.50 | 0.90 | 3.20 | 2.05 | 3.10 | 0.00 | 0.00% | 0.12 | 0 | 9 | 1.19 | -0.62 | 0.12 | -0.02 | 7/14/2026 | 7/15/2026 3:59:53 PM EST |
| 20.00 | 3.00 | 5.60 | 4.30 | % | 0.21 | 0 | 0 | 1.51 | -0.84 | 0.08 | -0.01 | 7/15/2026 3:59:53 PM EST | |||
| 22.50 | 5.80 | 8.00 | 6.90 | % | 0.31 | 0 | 0 | 1.74 | -0.95 | 0.04 | -0.01 | 7/15/2026 3:59:53 PM EST | |||
| 25.00 | 8.30 | 10.40 | 9.35 | % | 0.37 | 0 | 0 | 1.92 | -0.98 | 0.01 | 0.00 | 7/15/2026 3:59:53 PM EST | |||
| 27.50 | 10.20 | 13.60 | 11.90 | % | 0.43 | 0 | 0 | 2.51 | -1.00 | 0.00 | 0.00 | 7/15/2026 3:59:53 PM EST |