Options Chain for SURGERY PARTNERS INC COM (SGRY) - $21.28 as of 8/1/2025 8:49:24 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 | 17.30 | 20.60 | 18.95 | % | 7.58 | 0 | 0 | 9.03 | 1.00 | 0.00 | 0.00 | 8/1/2025 3:59:53 PM EST | |||
| 5.00 | 14.80 | 18.10 | 16.45 | % | 3.29 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/1/2025 3:59:53 PM EST | |||
| 7.50 | 12.50 | 15.00 | 13.75 | % | 1.83 | 0 | 0 | 3.09 | 1.00 | 0.00 | 0.00 | 8/1/2025 3:59:53 PM EST | |||
| 10.00 | 10.60 | 13.10 | 11.85 | % | 1.19 | 0 | 0 | 2.78 | 1.00 | 0.00 | 0.00 | 8/1/2025 3:59:53 PM EST | |||
| 12.50 | 8.10 | 10.70 | 9.40 | % | 0.75 | 0 | 0 | 2.20 | 0.98 | 0.01 | 0.00 | 8/1/2025 3:59:53 PM EST | |||
| 15.00 | 4.90 | 7.50 | 6.20 | 5.10 | 0.00 | 0.00% | 0.41 | 0 | 21 | 1.34 | 0.94 | 0.02 | -0.01 | 6/23/2025 | 8/1/2025 3:59:53 PM EST |
| 17.50 | 3.50 | 4.30 | 3.90 | % | 0.22 | 0 | 0 | 0.63 | 0.83 | 0.05 | -0.02 | 8/1/2025 3:59:53 PM EST | |||
| 20.00 | 1.70 | 4.00 | 2.85 | 2.50 | 0.00 | 0.00% | 0.14 | 0 | 26 | 0.68 | 0.67 | 0.08 | -0.02 | 7/31/2025 | 8/1/2025 3:59:53 PM EST |
| 22.50 | 0.80 | 2.50 | 1.65 | 0.80 | -0.15 | -15.79% | 0.07 | 154 | 567 | 0.67 | 0.44 | 0.09 | -0.02 | 8/1/2025 | 8/1/2025 3:59:53 PM EST |
| 25.00 | 0.25 | 0.30 | 0.28 | 0.29 | -0.26 | -47.28% | 0.01 | 5,354 | 680 | 0.41 | 0.29 | 0.07 | -0.02 | 8/1/2025 | 8/1/2025 3:59:53 PM EST |
| 27.50 | 0.00 | 0.95 | 0.48 | 1.00 | 0.00 | 0.00% | 0.02 | 0 | 68 | 0.88 | 0.15 | 0.05 | -0.01 | 6/13/2025 | 8/1/2025 3:59:53 PM EST |
| 30.00 | 0.00 | 0.25 | 0.13 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 1,153 | 0.68 | 0.10 | 0.03 | -0.01 | 6/17/2025 | 8/1/2025 3:59:53 PM EST |
| 32.50 | 0.00 | 1.30 | 0.65 | 0.22 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.31 | 0.03 | 0.02 | 0.00 | 6/17/2025 | 8/1/2025 3:59:53 PM EST |
| 35.00 | 0.00 | 0.95 | 0.48 | 2.40 | 0.00 | 0.00% | 0.01 | 0 | 95 | 1.28 | 0.02 | 0.01 | 0.00 | 1/28/2025 | 8/1/2025 3:59:53 PM EST |
| 40.00 | 0.00 | 1.30 | 0.65 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.64 | 0.00 | 0.00 | 0.00 | 1/29/2025 | 8/1/2025 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 | 0.95 | 0.48 | % | 0.19 | 0 | 0 | 5.97 | 0.00 | 0.00 | 0.00 | 8/1/2025 3:59:53 PM EST | |||
| 5.00 | 0.00 | 0.95 | 0.48 | % | 0.10 | 0 | 0 | 3.81 | 0.00 | 0.00 | 0.00 | 8/1/2025 3:59:53 PM EST | |||
| 7.50 | 0.00 | 0.95 | 0.48 | % | 0.06 | 0 | 0 | 2.80 | 0.00 | 0.00 | 0.00 | 8/1/2025 3:59:53 PM EST | |||
| 10.00 | 0.00 | 1.20 | 0.60 | % | 0.06 | 0 | 0 | 2.33 | 0.00 | 0.00 | 0.00 | 8/1/2025 3:59:53 PM EST | |||
| 12.50 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 1.12 | -0.02 | 0.01 | 0.00 | 8/1/2025 3:59:53 PM EST | |||
| 15.00 | 0.00 | 0.95 | 0.48 | 0.51 | 0.00 | 0.00% | 0.03 | 0 | 3 | 1.21 | -0.06 | 0.02 | -0.01 | 6/17/2025 | 8/1/2025 3:59:53 PM EST |
| 17.50 | 0.00 | 0.35 | 0.18 | 0.81 | 0.00 | 0.00% | 0.01 | 0 | 77 | 0.56 | -0.17 | 0.05 | -0.02 | 6/17/2025 | 8/1/2025 3:59:53 PM EST |
| 20.00 | 0.00 | 0.90 | 0.45 | 0.80 | +0.04 | +5.27% | 0.02 | 1 | 34 | 0.49 | -0.33 | 0.08 | -0.02 | 8/1/2025 | 8/1/2025 3:59:53 PM EST |
| 22.50 | 1.00 | 2.35 | 1.68 | 1.50 | 0.00 | 0.00% | 0.07 | 0 | 15 | 0.53 | -0.56 | 0.09 | -0.02 | 7/15/2025 | 8/1/2025 3:59:53 PM EST |
| 25.00 | 3.70 | 4.70 | 4.20 | 2.60 | 0.00 | 0.00% | 0.17 | 0 | 7 | 0.73 | -0.71 | 0.07 | -0.02 | 3/28/2025 | 8/1/2025 3:59:53 PM EST |
| 27.50 | 6.00 | 7.40 | 6.70 | 4.30 | 0.00 | 0.00% | 0.24 | 0 | 0 | 0.99 | -0.85 | 0.05 | -0.01 | 5/19/2025 | 8/1/2025 3:59:53 PM EST |
| 30.00 | 8.00 | 10.00 | 9.00 | % | 0.30 | 0 | 0 | 1.20 | -0.90 | 0.03 | -0.01 | 8/1/2025 3:59:53 PM EST | |||
| 32.50 | 10.70 | 12.70 | 11.70 | % | 0.36 | 0 | 0 | 1.42 | -0.97 | 0.02 | 0.00 | 8/1/2025 3:59:53 PM EST | |||
| 35.00 | 13.30 | 15.00 | 14.15 | % | 0.40 | 0 | 0 | 1.46 | -0.98 | 0.01 | 0.00 | 8/1/2025 3:59:53 PM EST | |||
| 40.00 | 17.40 | 20.20 | 18.80 | % | 0.47 | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 8/1/2025 3:59:53 PM EST |