Options Chain for SURGERY PARTNERS INC COM (SGRY) - $30.99 as of 9/6/2024 3:05:20 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 16.30 | 19.90 | % | 0 | 0 | 5.48 | 1.00 | 0.00 | 0.00 | 9/6/2024 4:00:03 PM EST | |||
| 15.00 | 14.00 | 17.40 | % | 0 | 0 | 4.56 | 1.00 | 0.00 | 0.00 | 9/6/2024 4:00:03 PM EST | |||
| 17.50 | 11.30 | 14.90 | % | 0 | 0 | 3.79 | 1.00 | 0.00 | 0.00 | 9/6/2024 4:00:03 PM EST | |||
| 20.00 | 9.50 | 12.40 | 8.67 | 0.00 | 0.00% | 0 | 20 | 3.14 | 1.00 | 0.00 | 0.00 | 5/7/2024 | 9/6/2024 4:00:03 PM EST |
| 22.50 | 6.50 | 9.90 | 11.50 | 0.00 | 0.00% | 0 | 7 | 2.62 | 1.00 | 0.00 | 0.00 | 8/23/2024 | 9/6/2024 4:00:03 PM EST |
| 25.00 | 4.80 | 7.60 | 7.10 | 0.00 | 0.00% | 0 | 10 | 2.18 | 0.98 | 0.03 | 0.00 | 8/23/2024 | 9/6/2024 4:00:03 PM EST |
| 30.00 | 0.80 | 1.90 | 1.60 | -0.97 | -37.75% | 8 | 164 | 0.57 | 0.53 | 0.12 | -0.04 | 9/6/2024 | 9/6/2024 4:00:03 PM EST |
| 35.00 | 0.00 | 1.15 | 0.50 | 0.00 | 0.00% | 0 | 689 | 1.19 | 0.09 | 0.05 | -0.02 | 9/5/2024 | 9/6/2024 4:00:03 PM EST |
| 40.00 | 0.00 | 1.00 | 0.55 | 0.00 | 0.00% | 0 | 36 | 1.55 | 0.01 | 0.01 | 0.00 | 8/27/2024 | 9/6/2024 4:00:03 PM EST |
| 45.00 | 0.00 | 0.65 | 0.05 | 0.00 | 0.00% | 0 | 37 | 1.68 | 0.00 | 0.00 | 0.00 | 9/5/2024 | 9/6/2024 4:00:03 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 0.00 | 1.35 | % | 0 | 0 | 4.52 | 0.00 | 0.00 | 0.00 | 9/6/2024 4:00:03 PM EST | |||
| 15.00 | 0.00 | 0.75 | % | 0 | 0 | 3.07 | 0.00 | 0.00 | 0.00 | 9/6/2024 4:00:03 PM EST | |||
| 17.50 | 0.00 | 0.05 | 0.68 | 0.00 | 0.00% | 0 | 4 | 1.38 | 0.00 | 0.00 | 0.00 | 6/27/2024 | 9/6/2024 4:00:03 PM EST |
| 20.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 1 | 9 | 1.22 | 0.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 4:00:03 PM EST |
| 22.50 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 189 | 0.92 | 0.00 | 0.00 | 0.00 | 9/3/2024 | 9/6/2024 4:00:03 PM EST |
| 25.00 | 0.10 | 0.50 | 0.40 | +0.20 | +100.00% | 13 | 1,768 | 1.90 | -0.02 | 0.03 | 0.00 | 9/6/2024 | 9/6/2024 4:00:03 PM EST |
| 30.00 | 1.00 | 1.65 | 1.00 | 0.00 | 0.00% | 0 | 290 | 0.57 | -0.47 | 0.12 | -0.04 | 9/5/2024 | 9/6/2024 4:00:03 PM EST |
| 35.00 | 3.70 | 5.70 | 3.96 | 0.00 | 0.00% | 0 | 39 | 0.97 | -0.91 | 0.05 | -0.02 | 9/3/2024 | 9/6/2024 4:00:03 PM EST |
| 40.00 | 8.20 | 11.20 | % | 0 | 0 | 1.76 | -0.99 | 0.01 | 0.00 | 9/6/2024 4:00:03 PM EST | |||
| 45.00 | 13.40 | 16.00 | % | 0 | 0 | 2.03 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:03 PM EST |