Options Chain for SURGERY PARTNERS INC COM (SGRY) - $23.13 as of 11/4/2026 5:37:47 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 | 19.00 | 22.80 | 20.90 | % | 8.36 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/4/2026 4:00:04 PM EST | |||
| 5.00 | 16.10 | 20.30 | 18.20 | % | 3.64 | 0 | 0 | 9.75 | 1.00 | 0.00 | 0.00 | 11/4/2026 4:00:04 PM EST | |||
| 7.50 | 13.60 | 17.80 | 15.70 | % | 2.09 | 0 | 0 | 7.07 | 1.00 | 0.00 | 0.00 | 11/4/2026 4:00:04 PM EST | |||
| 10.00 | 11.60 | 15.30 | 13.45 | 5.50 | 0.00 | 0.00% | 1.34 | 0 | 1 | 5.46 | 1.00 | 0.00 | 0.00 | 9/22/2026 | 11/4/2026 4:00:04 PM EST |
| 12.50 | 9.20 | 12.80 | 11.00 | 1.80 | 0.00 | 0.00% | 0.88 | 0 | 140 | 4.31 | 1.00 | 0.00 | 0.00 | 10/7/2026 | 11/4/2026 4:00:04 PM EST |
| 15.00 | 6.80 | 10.30 | 8.55 | 8.10 | 0.00 | 0.00% | 0.57 | 0 | 211 | 3.40 | 1.00 | 0.00 | 0.00 | 10/28/2026 | 11/4/2026 4:00:04 PM EST |
| 17.50 | 4.10 | 7.80 | 5.95 | 5.90 | 0.00 | 0.00% | 0.34 | 0 | 69 | 2.64 | 1.00 | 0.00 | 0.00 | 10/27/2026 | 11/4/2026 4:00:04 PM EST |
| 20.00 | 2.90 | 3.30 | 3.10 | 2.80 | 0.00 | 0.00% | 0.15 | 0 | 4 | 0.55 | 1.00 | 0.00 | 0.00 | 11/2/2026 | 11/4/2026 4:00:04 PM EST |
| 22.50 | 0.00 | 1.50 | 0.75 | 0.80 | 0.00 | 0.00% | 0.03 | 0 | 12 | 0.59 | 0.79 | 0.32 | -0.01 | 10/30/2026 | 11/4/2026 4:00:04 PM EST |
| 25.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 100 | 0.26 | 0.02 | 0.06 | 0.00 | 10/26/2026 | 11/4/2026 4:00:04 PM EST |
| 27.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.49 | 0.00 | 0.00 | 0.00 | 10/26/2026 | 11/4/2026 4:00:04 PM EST |
| 30.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 11/4/2026 4:00:04 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 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/4/2026 4:00:04 PM EST | |||
| 5.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 3.52 | 0.00 | 0.00 | 0.00 | 11/4/2026 4:00:04 PM EST | |||
| 7.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 2.62 | 0.00 | 0.00 | 0.00 | 11/4/2026 4:00:04 PM EST | |||
| 10.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.99 | 0.00 | 0.00 | 0.00 | 10/19/2026 | 11/4/2026 4:00:04 PM EST |
| 12.50 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 62 | 1.51 | 0.00 | 0.00 | 0.00 | 10/26/2026 | 11/4/2026 4:00:04 PM EST |
| 15.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 28 | 1.11 | 0.00 | 0.00 | 0.00 | 10/26/2026 | 11/4/2026 4:00:04 PM EST |
| 17.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.76 | 0.00 | 0.00 | 0.00 | 10/26/2026 | 11/4/2026 4:00:04 PM EST |
| 20.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.45 | 0.00 | 0.00 | 0.00 | 10/26/2026 | 11/4/2026 4:00:04 PM EST |
| 22.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 627 | 0.14 | -0.21 | 0.32 | -0.01 | 10/26/2026 | 11/4/2026 4:00:04 PM EST |
| 25.00 | 0.35 | 2.55 | 1.45 | 1.77 | 0.00 | 0.00% | 0.06 | 0 | 3 | 0.73 | -0.98 | 0.06 | 0.00 | 11/2/2026 | 11/4/2026 4:00:04 PM EST |
| 27.50 | 2.85 | 6.10 | 4.48 | 4.40 | 0.00 | 0.00% | 0.16 | 0 | 30 | 1.69 | -1.00 | 0.00 | 0.00 | 10/26/2026 | 11/4/2026 4:00:04 PM EST |
| 30.00 | 4.70 | 8.90 | 6.80 | % | 0.23 | 0 | 0 | 2.17 | -1.00 | 0.00 | 0.00 | 11/4/2026 4:00:04 PM EST |