Options Chain for SURGERY PARTNERS INC COM (SGRY) - $22.44 as of 7/29/2025 2:37:28 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 | 18.80 | 21.20 | 20.00 | % | 8.00 | 0 | 0 | 6.45 | 1.00 | 0.00 | 0.00 | 7/29/2025 12:58:49 PM EST | |||
| 5.00 | 16.30 | 18.70 | 17.50 | % | 3.50 | 0 | 0 | 4.05 | 1.00 | 0.00 | 0.00 | 7/29/2025 12:58:49 PM EST | |||
| 7.50 | 13.80 | 16.20 | 15.00 | % | 2.00 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/29/2025 12:58:49 PM EST | |||
| 10.00 | 11.30 | 13.70 | 12.50 | % | 1.25 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/29/2025 12:58:49 PM EST | |||
| 12.50 | 9.30 | 11.70 | 10.50 | % | 0.84 | 0 | 0 | 2.06 | 1.00 | 0.00 | 0.00 | 7/29/2025 12:58:49 PM EST | |||
| 15.00 | 5.90 | 8.00 | 6.95 | 5.10 | 0.00 | 0.00% | 0.46 | 0 | 21 | 0.94 | 1.00 | 0.00 | 0.00 | 6/23/2025 | 7/29/2025 12:58:49 PM EST |
| 17.50 | 3.30 | 5.80 | 4.55 | % | 0.26 | 0 | 0 | 0.81 | 0.98 | 0.02 | 0.00 | 7/29/2025 12:58:49 PM EST | |||
| 20.00 | 2.00 | 3.20 | 2.60 | 2.95 | 0.00 | 0.00% | 0.13 | 0 | 26 | 0.52 | 0.87 | 0.08 | -0.01 | 7/3/2025 | 7/29/2025 12:58:49 PM EST |
| 22.50 | 0.00 | 1.70 | 0.85 | 1.35 | 0.00 | 0.00% | 0.04 | 0 | 461 | 0.48 | 0.54 | 0.16 | -0.01 | 7/28/2025 | 7/29/2025 12:58:49 PM EST |
| 25.00 | 0.15 | 0.55 | 0.35 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 678 | 0.31 | 0.22 | 0.11 | -0.01 | 7/28/2025 | 7/29/2025 12:58:49 PM EST |
| 27.50 | 0.00 | 0.35 | 0.18 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 68 | 0.49 | 0.06 | 0.04 | 0.00 | 6/13/2025 | 7/29/2025 12:58:49 PM EST |
| 30.00 | 0.00 | 0.20 | 0.10 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 1,153 | 0.54 | 0.02 | 0.01 | 0.00 | 6/17/2025 | 7/29/2025 12:58:49 PM EST |
| 32.50 | 0.00 | 0.75 | 0.38 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.93 | 0.00 | 0.00 | 0.00 | 6/17/2025 | 7/29/2025 12:58:49 PM EST |
| 35.00 | 0.00 | 0.75 | 0.38 | 2.40 | 0.00 | 0.00% | 0.01 | 0 | 95 | 1.05 | 0.00 | 0.00 | 0.00 | 1/28/2025 | 7/29/2025 12:58:49 PM EST |
| 40.00 | 0.00 | 1.35 | 0.68 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.49 | 0.00 | 0.00 | 0.00 | 1/29/2025 | 7/29/2025 12:58:49 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 | 5.32 | 0.00 | 0.00 | 0.00 | 7/29/2025 12:58:49 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 3.48 | 0.00 | 0.00 | 0.00 | 7/29/2025 12:58:49 PM EST | |||
| 7.50 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 2.58 | 0.00 | 0.00 | 0.00 | 7/29/2025 12:58:49 PM EST | |||
| 10.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 7/29/2025 12:58:49 PM EST | |||
| 12.50 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 7/29/2025 12:58:49 PM EST | |||
| 15.00 | 0.00 | 0.75 | 0.38 | 0.51 | 0.00 | 0.00% | 0.03 | 0 | 3 | 1.17 | 0.00 | 0.00 | 0.00 | 6/17/2025 | 7/29/2025 12:58:49 PM EST |
| 17.50 | 0.00 | 0.50 | 0.25 | 0.81 | 0.00 | 0.00% | 0.01 | 0 | 77 | 0.72 | -0.02 | 0.02 | 0.00 | 6/17/2025 | 7/29/2025 12:58:49 PM EST |
| 20.00 | 0.00 | 0.70 | 0.35 | 0.76 | 0.00 | 0.00% | 0.02 | 0 | 34 | 0.59 | -0.13 | 0.08 | -0.01 | 7/24/2025 | 7/29/2025 12:58:49 PM EST |
| 22.50 | 0.00 | 1.65 | 0.83 | 1.50 | 0.00 | 0.00% | 0.04 | 0 | 15 | 0.57 | -0.46 | 0.16 | -0.01 | 7/15/2025 | 7/29/2025 12:58:49 PM EST |
| 25.00 | 2.20 | 3.40 | 2.80 | 2.60 | 0.00 | 0.00% | 0.11 | 0 | 7 | 0.56 | -0.78 | 0.11 | -0.01 | 3/28/2025 | 7/29/2025 12:58:49 PM EST |
| 27.50 | 2.90 | 6.70 | 4.80 | 4.30 | 0.00 | 0.00% | 0.17 | 0 | 0 | 1.02 | -0.94 | 0.04 | 0.00 | 5/19/2025 | 7/29/2025 12:58:49 PM EST |
| 30.00 | 7.10 | 9.10 | 8.10 | % | 0.27 | 0 | 0 | 1.16 | -0.98 | 0.01 | 0.00 | 7/29/2025 12:58:49 PM EST | |||
| 32.50 | 9.50 | 11.60 | 10.55 | % | 0.32 | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 7/29/2025 12:58:49 PM EST | |||
| 35.00 | 12.10 | 13.80 | 12.95 | % | 0.37 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 7/29/2025 12:58:49 PM EST | |||
| 40.00 | 16.00 | 19.60 | 17.80 | % | 0.45 | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 7/29/2025 12:58:49 PM EST |