Options Chain for SURGERY PARTNERS INC COM (SGRY) - $23.95 as of 3/31/2025 2:33:30 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 8.40 | 10.20 | % | 0 | 0 | 2.76 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:59:03 PM EST | |||
| 17.50 | 5.90 | 7.10 | % | 0 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:59:03 PM EST | |||
| 20.00 | 3.40 | 5.20 | % | 0 | 0 | 1.73 | 0.97 | 0.03 | -0.01 | 3/31/2025 2:59:03 PM EST | |||
| 22.50 | 0.50 | 3.80 | 2.00 | 0.00 | 0.00% | 0 | 13 | 1.62 | 0.77 | 0.14 | -0.02 | 3/4/2025 | 3/31/2025 2:59:03 PM EST |
| 25.00 | 0.00 | 0.75 | 0.35 | 0.00 | 0.00% | 0 | 1,030 | 0.44 | 0.34 | 0.17 | -0.02 | 3/28/2025 | 3/31/2025 2:59:03 PM EST |
| 27.50 | 0.00 | 2.15 | 0.20 | 0.00 | 0.00% | 0 | 1 | 1.66 | 0.07 | 0.06 | -0.01 | 3/25/2025 | 3/31/2025 2:59:03 PM EST |
| 30.00 | 0.00 | 2.15 | % | 0 | 0 | 1.98 | 0.01 | 0.01 | 0.00 | 3/31/2025 2:59:03 PM EST | |||
| 32.50 | 0.00 | 2.15 | % | 0 | 0 | 2.25 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:03 PM EST | |||
| 35.00 | 0.00 | 2.15 | % | 0 | 0 | 2.48 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:03 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.10 | % | 0 | 0 | 3.42 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:03 PM EST | |||
| 17.50 | 0.00 | 2.15 | % | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:03 PM EST | |||
| 20.00 | 0.05 | 1.00 | 0.08 | +0.03 | +60.00% | 10 | 72 | 1.91 | -0.03 | 0.03 | -0.01 | 3/31/2025 | 3/31/2025 2:59:03 PM EST |
| 22.50 | 0.25 | 0.85 | 0.35 | 0.00 | 0.00% | 0 | 839 | 0.43 | -0.23 | 0.14 | -0.02 | 3/28/2025 | 3/31/2025 2:59:03 PM EST |
| 25.00 | 0.00 | 2.55 | 1.25 | 0.00 | 0.00% | 0 | 132 | 0.97 | -0.66 | 0.17 | -0.02 | 3/3/2025 | 3/31/2025 2:59:03 PM EST |
| 27.50 | 3.00 | 5.40 | % | 0 | 0 | 1.51 | -0.93 | 0.06 | -0.01 | 3/31/2025 2:59:03 PM EST | |||
| 30.00 | 5.50 | 6.80 | % | 0 | 0 | 1.21 | -0.99 | 0.01 | 0.00 | 3/31/2025 2:59:03 PM EST | |||
| 32.50 | 8.00 | 9.30 | % | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:03 PM EST | |||
| 35.00 | 10.50 | 13.40 | % | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:03 PM EST |