Options Chain for SURGERY PARTNERS INC COM (SGRY) - $15.17 as of 7/27/2026 9:04:45 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 | 12.00 | 14.40 | 13.20 | 12.50 | 0.00 | 0.00% | 5.28 | 0 | 0 | 7.20 | 1.00 | 0.00 | 0.00 | 6/11/2026 | 7/27/2026 3:59:57 PM EST |
| 5.00 | 9.30 | 12.00 | 10.65 | % | 2.13 | 0 | 0 | 4.20 | 1.00 | 0.00 | 0.00 | 7/27/2026 3:59:57 PM EST | |||
| 7.50 | 6.80 | 9.60 | 8.20 | % | 1.09 | 0 | 0 | 2.95 | 1.00 | 0.00 | 0.00 | 7/27/2026 3:59:57 PM EST | |||
| 10.00 | 4.60 | 6.80 | 5.70 | % | 0.57 | 0 | 0 | 1.88 | 0.96 | 0.02 | 0.00 | 7/27/2026 3:59:57 PM EST | |||
| 12.50 | 2.30 | 3.90 | 3.10 | 2.80 | 0.00 | 0.00% | 0.25 | 0 | 233 | 1.03 | 0.82 | 0.07 | -0.01 | 6/22/2026 | 7/27/2026 3:59:57 PM EST |
| 15.00 | 1.45 | 1.80 | 1.63 | 1.85 | -0.65 | -26.00% | 0.11 | 4 | 1,027 | 0.65 | 0.58 | 0.10 | -0.01 | 7/27/2026 | 7/27/2026 3:59:57 PM EST |
| 17.50 | 0.45 | 1.05 | 0.75 | 0.75 | -0.05 | -6.25% | 0.04 | 18 | 2,072 | 0.66 | 0.33 | 0.10 | -0.01 | 7/27/2026 | 7/27/2026 3:59:57 PM EST |
| 20.00 | 0.00 | 0.90 | 0.45 | 0.41 | 0.00 | 0.00% | 0.02 | 0 | 43 | 0.97 | 0.17 | 0.07 | -0.01 | 7/20/2026 | 7/27/2026 3:59:57 PM EST |
| 22.50 | 0.00 | 0.55 | 0.28 | 1.12 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.98 | 0.08 | 0.04 | -0.01 | 7/9/2026 | 7/27/2026 3:59:57 PM EST |
| 25.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.26 | 0.03 | 0.02 | 0.00 | 7/27/2026 3:59:57 PM EST | |||
| 27.50 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 2.12 | 0.01 | 0.01 | 0.00 | 7/27/2026 3:59:57 PM EST | |||
| 30.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 2.24 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:57 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 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 2.44 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:57 PM EST | |||
| 5.00 | 0.00 | 0.40 | 0.20 | % | 0.04 | 0 | 0 | 2.42 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:57 PM EST | |||
| 7.50 | 0.00 | 2.15 | 1.08 | % | 0.14 | 0 | 0 | 3.31 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:57 PM EST | |||
| 10.00 | 0.00 | 0.50 | 0.25 | 0.15 | 0.00 | 0.00% | 0.03 | 0 | 245 | 1.19 | -0.04 | 0.02 | 0.00 | 6/17/2026 | 7/27/2026 3:59:57 PM EST |
| 12.50 | 0.00 | 0.75 | 0.38 | 0.33 | 0.00 | 0.00% | 0.03 | 0 | 165 | 0.88 | -0.18 | 0.07 | -0.01 | 7/24/2026 | 7/27/2026 3:59:57 PM EST |
| 15.00 | 1.10 | 1.85 | 1.48 | 1.50 | 0.00 | 0.00% | 0.10 | 0 | 19 | 0.70 | -0.42 | 0.10 | -0.01 | 7/14/2026 | 7/27/2026 3:59:57 PM EST |
| 17.50 | 1.60 | 3.40 | 2.50 | % | 0.14 | 0 | 0 | 0.89 | -0.67 | 0.10 | -0.01 | 7/27/2026 3:59:57 PM EST | |||
| 20.00 | 3.50 | 5.90 | 4.70 | % | 0.24 | 0 | 0 | 1.16 | -0.83 | 0.07 | -0.01 | 7/27/2026 3:59:57 PM EST | |||
| 22.50 | 5.90 | 8.20 | 7.05 | % | 0.31 | 0 | 0 | 1.28 | -0.92 | 0.04 | -0.01 | 7/27/2026 3:59:57 PM EST | |||
| 25.00 | 8.40 | 10.30 | 9.35 | % | 0.37 | 0 | 0 | 1.11 | -0.97 | 0.02 | 0.00 | 7/27/2026 3:59:57 PM EST | |||
| 27.50 | 10.50 | 12.80 | 11.65 | % | 0.42 | 0 | 0 | 1.39 | -0.99 | 0.01 | 0.00 | 7/27/2026 3:59:57 PM EST | |||
| 30.00 | 13.00 | 15.60 | 14.30 | % | 0.48 | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 7/27/2026 3:59:57 PM EST |