Options Chain for SURGERY PARTNERS INC COM (SGRY) - $22.69 as of 8/29/2025 9:09:03 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 | 19.20 | 21.60 | 20.40 | % | 8.16 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:52 PM EST | |||
| 5.00 | 16.80 | 19.20 | 18.00 | % | 3.60 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:52 PM EST | |||
| 7.50 | 14.30 | 16.70 | 15.50 | % | 2.07 | 0 | 0 | 5.25 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:52 PM EST | |||
| 10.00 | 11.80 | 14.20 | 13.00 | % | 1.30 | 0 | 0 | 4.04 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:52 PM EST | |||
| 12.50 | 8.60 | 12.20 | 10.40 | % | 0.83 | 0 | 0 | 3.60 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:52 PM EST | |||
| 15.00 | 5.90 | 9.20 | 7.55 | 5.10 | 0.00 | 0.00% | 0.50 | 0 | 21 | 2.45 | 1.00 | 0.00 | 0.00 | 6/23/2025 | 8/29/2025 3:59:52 PM EST |
| 17.50 | 4.50 | 6.30 | 5.40 | % | 0.31 | 0 | 0 | 1.58 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:52 PM EST | |||
| 20.00 | 2.15 | 3.80 | 2.98 | 2.89 | 0.00 | 0.00% | 0.15 | 0 | 28 | 1.07 | 0.95 | 0.05 | -0.01 | 8/14/2025 | 8/29/2025 3:59:52 PM EST |
| 22.50 | 0.00 | 1.25 | 0.63 | 1.85 | 0.00 | 0.00% | 0.03 | 0 | 1,428 | 0.55 | 0.56 | 0.23 | -0.02 | 8/20/2025 | 8/29/2025 3:59:52 PM EST |
| 25.00 | 0.00 | 0.60 | 0.30 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 6,341 | 0.64 | 0.11 | 0.11 | -0.01 | 8/27/2025 | 8/29/2025 3:59:52 PM EST |
| 27.50 | 0.00 | 0.95 | 0.48 | 1.00 | 0.00 | 0.00% | 0.02 | 0 | 68 | 1.13 | 0.01 | 0.01 | 0.00 | 6/13/2025 | 8/29/2025 3:59:52 PM EST |
| 30.00 | 0.00 | 0.25 | 0.13 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 1,153 | 0.89 | 0.00 | 0.00 | 0.00 | 6/17/2025 | 8/29/2025 3:59:52 PM EST |
| 32.50 | 0.00 | 0.95 | 0.48 | 0.31 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.58 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 8/29/2025 3:59:52 PM EST |
| 35.00 | 0.00 | 0.95 | 0.48 | 2.40 | 0.00 | 0.00% | 0.01 | 0 | 95 | 1.77 | 0.00 | 0.00 | 0.00 | 1/28/2025 | 8/29/2025 3:59:52 PM EST |
| 40.00 | 0.00 | 2.15 | 1.08 | 0.30 | 0.00 | 0.00% | 0.03 | 0 | 1 | 2.78 | 0.00 | 0.00 | 0.00 | 1/29/2025 | 8/29/2025 3:59:52 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 | 0.95 | 0.48 | % | 0.19 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:52 PM EST | |||
| 5.00 | 0.00 | 0.95 | 0.48 | % | 0.10 | 0 | 0 | 5.94 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:52 PM EST | |||
| 7.50 | 0.00 | 0.95 | 0.48 | % | 0.06 | 0 | 0 | 4.40 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:52 PM EST | |||
| 10.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.71 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:52 PM EST | |||
| 12.50 | 0.00 | 1.20 | 0.60 | % | 0.05 | 0 | 0 | 2.88 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:52 PM EST | |||
| 15.00 | 0.00 | 1.00 | 0.50 | 0.51 | 0.00 | 0.00% | 0.03 | 0 | 3 | 2.06 | 0.00 | 0.00 | 0.00 | 6/17/2025 | 8/29/2025 3:59:52 PM EST |
| 17.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 101 | 0.63 | 0.00 | 0.00 | 0.00 | 8/20/2025 | 8/29/2025 3:59:52 PM EST |
| 20.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 96 | 0.59 | -0.05 | 0.05 | -0.01 | 8/27/2025 | 8/29/2025 3:59:52 PM EST |
| 22.50 | 0.00 | 1.05 | 0.53 | 0.60 | 0.00 | 0.00% | 0.02 | 0 | 151 | 0.65 | -0.44 | 0.23 | -0.02 | 8/27/2025 | 8/29/2025 3:59:52 PM EST |
| 25.00 | 1.75 | 3.10 | 2.43 | 1.40 | 0.00 | 0.00% | 0.10 | 0 | 602 | 1.29 | -0.89 | 0.11 | -0.01 | 8/20/2025 | 8/29/2025 3:59:52 PM EST |
| 27.50 | 4.20 | 6.40 | 5.30 | 4.30 | 0.00 | 0.00% | 0.19 | 0 | 0 | 1.47 | -0.99 | 0.01 | 0.00 | 5/19/2025 | 8/29/2025 3:59:52 PM EST |
| 30.00 | 6.70 | 8.90 | 7.80 | % | 0.26 | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:52 PM EST | |||
| 32.50 | 9.10 | 11.00 | 10.05 | % | 0.31 | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:52 PM EST | |||
| 35.00 | 11.60 | 13.30 | 12.45 | % | 0.36 | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:52 PM EST | |||
| 40.00 | 16.60 | 19.10 | 17.85 | % | 0.45 | 0 | 0 | 2.62 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:52 PM EST |