Options Chain for SURGERY PARTNERS INC COM (SGRY) - $14.23 as of 6/18/2026 12:10:51 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 | 10.90 | 12.90 | 11.90 | 12.87 | 0.00 | 0.00% | 4.76 | 0 | 0 | 6.58 | 1.00 | 0.00 | 0.00 | 6/12/2026 | 6/18/2026 2:58:57 PM EST |
| 5.00 | 8.60 | 10.20 | 9.40 | 9.90 | 0.00 | 0.00% | 1.88 | 0 | 1 | 3.56 | 1.00 | 0.00 | 0.00 | 6/11/2026 | 6/18/2026 2:58:57 PM EST |
| 7.50 | 6.10 | 9.20 | 7.65 | 6.71 | 0.00 | 0.00% | 1.02 | 0 | 0 | 2.07 | 1.00 | 0.00 | 0.00 | 5/18/2026 | 6/18/2026 2:58:57 PM EST |
| 10.00 | 3.60 | 5.10 | 4.35 | 3.75 | 0.00 | 0.00% | 0.43 | 0 | 5 | 1.20 | 1.00 | 0.00 | 0.00 | 5/26/2026 | 6/18/2026 2:58:57 PM EST |
| 12.50 | 1.70 | 2.50 | 2.10 | % | 0.17 | 0 | 0 | 0.69 | 0.90 | 0.09 | -0.01 | 6/18/2026 2:58:57 PM EST | |||
| 15.00 | 0.50 | 0.90 | 0.70 | 0.60 | -0.43 | -41.75% | 0.05 | 54 | 65 | 0.44 | 0.45 | 0.22 | -0.01 | 6/18/2026 | 6/18/2026 2:58:57 PM EST |
| 17.50 | 0.00 | 0.40 | 0.20 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.60 | 0.09 | 0.09 | -0.01 | 6/11/2026 | 6/18/2026 2:58:57 PM EST |
| 20.00 | 0.00 | 0.70 | 0.35 | % | 0.02 | 0 | 0 | 1.31 | 0.01 | 0.01 | 0.00 | 6/18/2026 2:58:57 PM EST | |||
| 22.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 6/18/2026 2:58:57 PM EST | |||
| 25.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.83 | 0.00 | 0.00 | 0.00 | 6/18/2026 2:58:57 PM EST | |||
| 27.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.02 | 0.00 | 0.00 | 0.00 | 6/18/2026 2:58:57 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 | 0.75 | 0.38 | % | 0.15 | 0 | 0 | 6.46 | 0.00 | 0.00 | 0.00 | 6/18/2026 2:58:57 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 3.91 | 0.00 | 0.00 | 0.00 | 6/18/2026 2:58:57 PM EST | |||
| 7.50 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 2.64 | 0.00 | 0.00 | 0.00 | 6/18/2026 2:58:57 PM EST | |||
| 10.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 1.76 | 0.00 | 0.00 | 0.00 | 6/18/2026 2:58:57 PM EST | |||
| 12.50 | 0.05 | 0.15 | 0.10 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.51 | -0.10 | 0.09 | -0.01 | 6/9/2026 | 6/18/2026 2:58:57 PM EST |
| 15.00 | 0.75 | 1.30 | 1.03 | % | 0.07 | 0 | 0 | 0.44 | -0.55 | 0.22 | -0.01 | 6/18/2026 2:58:57 PM EST | |||
| 17.50 | 2.60 | 3.80 | 3.20 | % | 0.18 | 0 | 0 | 1.16 | -0.91 | 0.09 | -0.01 | 6/18/2026 2:58:57 PM EST | |||
| 20.00 | 4.90 | 6.50 | 5.70 | % | 0.29 | 0 | 0 | 1.64 | -0.99 | 0.01 | 0.00 | 6/18/2026 2:58:57 PM EST | |||
| 22.50 | 5.90 | 8.90 | 7.40 | % | 0.33 | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 6/18/2026 2:58:57 PM EST | |||
| 25.00 | 9.90 | 11.40 | 10.65 | % | 0.43 | 0 | 0 | 2.08 | -1.00 | 0.00 | 0.00 | 6/18/2026 2:58:57 PM EST | |||
| 27.50 | 12.10 | 14.10 | 13.10 | % | 0.48 | 0 | 0 | 2.42 | -1.00 | 0.00 | 0.00 | 6/18/2026 2:58:57 PM EST |