Options Chain for SURGERY PARTNERS INC COM (SGRY) - $22.68 as of 5/28/2025 5:15:31 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 11.30 | 14.40 | % | 0 | 0 | 3.86 | 1.00 | 0.00 | 0.00 | 5/28/2025 4:00:00 PM EST | |||
| 12.50 | 9.00 | 11.90 | % | 0 | 0 | 3.02 | 1.00 | 0.00 | 0.00 | 5/28/2025 4:00:00 PM EST | |||
| 15.00 | 6.10 | 9.20 | % | 0 | 0 | 2.19 | 1.00 | 0.00 | 0.00 | 5/28/2025 4:00:00 PM EST | |||
| 17.50 | 4.30 | 6.30 | 6.40 | 0.00 | 0.00% | 0 | 1 | 1.37 | 0.99 | 0.01 | -0.01 | 5/15/2025 | 5/28/2025 4:00:00 PM EST |
| 20.00 | 2.50 | 5.00 | 3.10 | 0.00 | 0.00% | 0 | 21 | 0.97 | 0.90 | 0.07 | -0.02 | 5/23/2025 | 5/28/2025 4:00:00 PM EST |
| 22.50 | 1.30 | 1.60 | 1.40 | +0.05 | +3.71% | 10 | 2,716 | 0.52 | 0.61 | 0.15 | -0.03 | 5/28/2025 | 5/28/2025 4:00:00 PM EST |
| 25.00 | 0.30 | 0.45 | 0.33 | -0.12 | -26.67% | 116 | 3,483 | 0.50 | 0.26 | 0.12 | -0.02 | 5/28/2025 | 5/28/2025 4:00:00 PM EST |
| 27.50 | 0.00 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 100 | 0.58 | 0.07 | 0.05 | -0.01 | 5/19/2025 | 5/28/2025 4:00:00 PM EST |
| 30.00 | 0.00 | 0.40 | 0.05 | 0.00 | 0.00% | 0 | 1,626 | 0.94 | 0.01 | 0.01 | 0.00 | 5/20/2025 | 5/28/2025 4:00:00 PM EST |
| 32.50 | 0.00 | 2.15 | 0.05 | 0.00 | 0.00% | 0 | 5 | 2.09 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/28/2025 4:00:00 PM EST |
| 35.00 | 0.00 | 0.60 | 0.05 | 0.00 | 0.00% | 0 | 2,330 | 1.23 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 5/28/2025 4:00:00 PM EST |
| 40.00 | 0.00 | 0.75 | 0.20 | 0.00 | 0.00% | 0 | 143 | 1.39 | 0.00 | 0.00 | 0.00 | 1/29/2025 | 5/28/2025 4:00:00 PM EST |
| 45.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 394 | 1.36 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/28/2025 4:00:00 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 12 | 3.02 | 0.00 | 0.00 | 0.00 | 4/8/2025 | 5/28/2025 4:00:00 PM EST |
| 12.50 | 0.00 | 2.15 | % | 0 | 0 | 3.60 | 0.00 | 0.00 | 0.00 | 5/28/2025 4:00:00 PM EST | |||
| 15.00 | 0.00 | 0.10 | 0.06 | 0.00 | 0.00% | 0 | 5 | 1.04 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/28/2025 4:00:00 PM EST |
| 17.50 | 0.00 | 0.30 | 0.20 | 0.00 | 0.00% | 0 | 749 | 0.96 | -0.01 | 0.01 | -0.01 | 5/21/2025 | 5/28/2025 4:00:00 PM EST |
| 20.00 | 0.30 | 0.40 | 0.22 | -0.33 | -60.00% | 76 | 11,339 | 0.64 | -0.10 | 0.07 | -0.02 | 5/28/2025 | 5/28/2025 4:00:00 PM EST |
| 22.50 | 0.65 | 0.95 | 0.90 | +0.05 | +5.89% | 23 | 2,041 | 0.46 | -0.39 | 0.15 | -0.03 | 5/28/2025 | 5/28/2025 4:00:00 PM EST |
| 25.00 | 0.65 | 3.40 | 3.20 | 0.00 | 0.00% | 0 | 13 | 0.95 | -0.74 | 0.12 | -0.02 | 5/2/2025 | 5/28/2025 4:00:00 PM EST |
| 27.50 | 3.70 | 5.80 | % | 0 | 0 | 1.22 | -0.93 | 0.05 | -0.01 | 5/28/2025 4:00:00 PM EST | |||
| 30.00 | 6.40 | 9.10 | 5.98 | 0.00 | 0.00% | 0 | 0 | 1.86 | -0.99 | 0.01 | 0.00 | 3/21/2025 | 5/28/2025 4:00:00 PM EST |
| 32.50 | 8.00 | 11.30 | % | 0 | 0 | 1.94 | -1.00 | 0.00 | 0.00 | 5/28/2025 4:00:00 PM EST | |||
| 35.00 | 10.40 | 14.10 | 11.00 | 0.00 | 0.00% | 0 | 0 | 2.29 | -1.00 | 0.00 | 0.00 | 1/28/2025 | 5/28/2025 4:00:00 PM EST |
| 40.00 | 15.40 | 19.00 | % | 0 | 0 | 2.58 | -1.00 | 0.00 | 0.00 | 5/28/2025 4:00:00 PM EST | |||
| 45.00 | 20.10 | 24.00 | % | 0 | 0 | 2.86 | -1.00 | 0.00 | 0.00 | 5/28/2025 4:00:00 PM EST |