Options Chain for SURGERY PARTNERS INC COM (SGRY) - $16.03 as of 7/20/2026 8:59:44 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 | 12.10 | 15.40 | 13.75 | % | 5.50 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/20/2026 4:00:07 PM EST | |||
| 5.00 | 9.70 | 12.40 | 11.05 | % | 2.21 | 0 | 0 | 4.97 | 1.00 | 0.00 | 0.00 | 7/20/2026 4:00:07 PM EST | |||
| 7.50 | 7.90 | 10.50 | 9.20 | % | 1.23 | 0 | 0 | 4.13 | 1.00 | 0.00 | 0.00 | 7/20/2026 4:00:07 PM EST | |||
| 10.00 | 4.70 | 8.00 | 6.35 | % | 0.64 | 0 | 0 | 2.96 | 1.00 | 0.00 | 0.00 | 7/20/2026 4:00:07 PM EST | |||
| 12.50 | 2.90 | 4.90 | 3.90 | % | 0.31 | 0 | 0 | 1.68 | 0.87 | 0.06 | -0.01 | 7/20/2026 4:00:07 PM EST | |||
| 15.00 | 0.70 | 2.70 | 1.70 | 1.17 | 0.00 | 0.00% | 0.11 | 0 | 767 | 1.18 | 0.62 | 0.10 | -0.02 | 7/14/2026 | 7/20/2026 4:00:07 PM EST |
| 17.50 | 0.75 | 1.20 | 0.98 | 0.84 | +0.12 | +16.67% | 0.06 | 1,737 | 295 | 0.89 | 0.34 | 0.11 | -0.02 | 7/20/2026 | 7/20/2026 4:00:07 PM EST |
| 20.00 | 0.00 | 0.75 | 0.38 | 0.44 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.04 | 0.16 | 0.08 | -0.01 | 7/9/2026 | 7/20/2026 4:00:07 PM EST |
| 22.50 | 0.00 | 1.75 | 0.88 | % | 0.04 | 0 | 0 | 1.90 | 0.06 | 0.04 | -0.01 | 7/20/2026 4:00:07 PM EST | |||
| 25.00 | 0.00 | 1.00 | 0.50 | % | 0.02 | 0 | 0 | 1.69 | 0.02 | 0.02 | 0.00 | 7/20/2026 4:00:07 PM EST | |||
| 27.50 | 0.00 | 2.00 | 1.00 | % | 0.04 | 0 | 0 | 2.48 | 0.01 | 0.01 | 0.00 | 7/20/2026 4:00:07 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 | 1.75 | 0.88 | % | 0.35 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/20/2026 4:00:07 PM EST | |||
| 5.00 | 0.00 | 2.00 | 1.00 | % | 0.20 | 0 | 0 | 6.05 | 0.00 | 0.00 | 0.00 | 7/20/2026 4:00:07 PM EST | |||
| 7.50 | 0.00 | 0.95 | 0.48 | % | 0.06 | 0 | 0 | 2.94 | 0.00 | 0.00 | 0.00 | 7/20/2026 4:00:07 PM EST | |||
| 10.00 | 0.00 | 1.70 | 0.85 | 0.05 | % | 0.08 | 2 | 0 | 2.74 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 4:00:07 PM EST | |
| 12.50 | 0.00 | 0.55 | 0.28 | % | 0.02 | 0 | 0 | 1.07 | -0.13 | 0.06 | -0.01 | 7/20/2026 4:00:07 PM EST | |||
| 15.00 | 0.50 | 1.10 | 0.80 | 0.95 | +0.05 | +5.56% | 0.05 | 2,033 | 2,577 | 0.59 | -0.38 | 0.10 | -0.02 | 7/20/2026 | 7/20/2026 4:00:07 PM EST |
| 17.50 | 0.80 | 3.80 | 2.30 | 1.93 | 0.00 | 0.00% | 0.13 | 0 | 4 | 1.54 | -0.66 | 0.11 | -0.02 | 7/16/2026 | 7/20/2026 4:00:07 PM EST |
| 20.00 | 3.20 | 4.80 | 4.00 | % | 0.20 | 0 | 0 | 1.09 | -0.84 | 0.08 | -0.01 | 7/20/2026 4:00:07 PM EST | |||
| 22.50 | 5.40 | 7.30 | 6.35 | % | 0.28 | 0 | 0 | 1.37 | -0.94 | 0.04 | -0.01 | 7/20/2026 4:00:07 PM EST | |||
| 25.00 | 8.10 | 9.60 | 8.85 | % | 0.35 | 0 | 0 | 1.45 | -0.98 | 0.02 | 0.00 | 7/20/2026 4:00:07 PM EST | |||
| 27.50 | 9.60 | 12.90 | 11.25 | % | 0.41 | 0 | 0 | 2.17 | -0.99 | 0.01 | 0.00 | 7/20/2026 4:00:07 PM EST |