Options Chain for SURGERY PARTNERS INC COM (SGRY) - $21.79 as of 9/18/2025 9:46:53 AM 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 | 18.10 | 20.40 | 19.25 | % | 7.70 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/17/2025 3:59:55 PM EST | |||
| 5.00 | 15.60 | 17.90 | 16.75 | % | 3.35 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/17/2025 3:59:55 PM EST | |||
| 7.50 | 13.10 | 15.40 | 14.25 | % | 1.90 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/17/2025 3:59:55 PM EST | |||
| 10.00 | 10.60 | 12.90 | 11.75 | % | 1.18 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/17/2025 3:59:55 PM EST | |||
| 12.50 | 8.60 | 10.00 | 9.30 | % | 0.74 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/17/2025 3:59:55 PM EST | |||
| 15.00 | 4.90 | 7.50 | 6.20 | 5.10 | 0.00 | 0.00% | 0.41 | 0 | 21 | 8.80 | 1.00 | 0.00 | 0.00 | 6/23/2025 | 9/17/2025 3:59:55 PM EST |
| 17.50 | 3.30 | 5.20 | 4.25 | % | 0.24 | 0 | 0 | 6.61 | 1.00 | 0.00 | 0.00 | 9/17/2025 3:59:55 PM EST | |||
| 20.00 | 1.30 | 2.35 | 1.83 | 2.20 | 0.00 | 0.00% | 0.09 | 0 | 28 | 2.25 | 0.96 | 0.08 | -0.02 | 9/17/2025 | 9/17/2025 3:59:55 PM EST |
| 22.50 | 0.00 | 0.30 | 0.15 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 1,412 | 0.63 | 0.28 | 0.31 | -0.09 | 9/8/2025 | 9/17/2025 3:59:55 PM EST |
| 25.00 | 0.00 | 0.15 | 0.08 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 6,306 | 1.55 | 0.00 | 0.01 | 0.00 | 9/4/2025 | 9/17/2025 3:59:55 PM EST |
| 27.50 | 0.00 | 0.75 | 0.38 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 68 | 3.73 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 9/17/2025 3:59:55 PM EST |
| 30.00 | 0.00 | 0.25 | 0.13 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 1,153 | 3.21 | 0.00 | 0.00 | 0.00 | 6/17/2025 | 9/17/2025 3:59:55 PM EST |
| 32.50 | 0.00 | 0.75 | 0.38 | 0.31 | 0.00 | 0.00% | 0.01 | 0 | 1 | 5.13 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 9/17/2025 3:59:55 PM EST |
| 35.00 | 0.00 | 0.75 | 0.38 | 2.40 | 0.00 | 0.00% | 0.01 | 0 | 95 | 5.69 | 0.00 | 0.00 | 0.00 | 1/28/2025 | 9/17/2025 3:59:55 PM EST |
| 40.00 | 0.00 | 2.15 | 1.08 | 0.30 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 1/29/2025 | 9/17/2025 3:59:55 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 | 0.00 | 0.00 | 0.00 | 0.00 | 9/17/2025 3:59:55 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/17/2025 3:59:55 PM EST | |||
| 7.50 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/17/2025 3:59:55 PM EST | |||
| 10.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/17/2025 3:59:55 PM EST | |||
| 12.50 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/17/2025 3:59:55 PM EST | |||
| 15.00 | 0.00 | 0.75 | 0.38 | 0.51 | 0.00 | 0.00% | 0.03 | 0 | 3 | 5.62 | 0.00 | 0.00 | 0.00 | 6/17/2025 | 9/17/2025 3:59:55 PM EST |
| 17.50 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 101 | 3.95 | 0.00 | 0.00 | 0.00 | 8/20/2025 | 9/17/2025 3:59:55 PM EST |
| 20.00 | 0.00 | 0.20 | 0.10 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 98 | 1.01 | -0.04 | 0.08 | -0.02 | 9/8/2025 | 9/17/2025 3:59:55 PM EST |
| 22.50 | 0.00 | 1.10 | 0.55 | 0.75 | 0.00 | 0.00% | 0.02 | 0 | 151 | 1.03 | -0.72 | 0.31 | -0.09 | 9/17/2025 | 9/17/2025 3:59:55 PM EST |
| 25.00 | 2.40 | 3.80 | 3.10 | 1.40 | 0.00 | 0.00% | 0.12 | 0 | 15 | 3.06 | -1.00 | 0.01 | 0.00 | 8/20/2025 | 9/17/2025 3:59:55 PM EST |
| 27.50 | 4.40 | 7.60 | 6.00 | 4.30 | 0.00 | 0.00% | 0.22 | 0 | 0 | 5.23 | -1.00 | 0.00 | 0.00 | 5/19/2025 | 9/17/2025 3:59:55 PM EST |
| 30.00 | 7.50 | 10.10 | 8.80 | % | 0.29 | 0 | 0 | 6.05 | -1.00 | 0.00 | 0.00 | 9/17/2025 3:59:55 PM EST | |||
| 32.50 | 10.00 | 12.60 | 11.30 | % | 0.35 | 0 | 0 | 6.77 | -1.00 | 0.00 | 0.00 | 9/17/2025 3:59:55 PM EST | |||
| 35.00 | 12.60 | 14.40 | 13.50 | % | 0.39 | 0 | 0 | 6.81 | -1.00 | 0.00 | 0.00 | 9/17/2025 3:59:55 PM EST | |||
| 40.00 | 17.80 | 20.10 | 18.95 | % | 0.47 | 0 | 0 | 9.02 | -1.00 | 0.00 | 0.00 | 9/17/2025 3:59:55 PM EST |