Options Chain for SURGERY PARTNERS INC COM (SGRY) - $16.72 as of 12/8/2025 9:30:08 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 4.80 | 7.90 | 6.35 | % | 0.64 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/8/2025 3:59:52 PM EST | |||
| 12.50 | 2.75 | 5.30 | 4.03 | 3.90 | 0.00 | 0.00% | 0.32 | 0 | 4 | 2.61 | 1.00 | 0.00 | 0.00 | 11/10/2025 | 12/8/2025 3:59:52 PM EST |
| 15.00 | 0.80 | 2.00 | 1.40 | 2.00 | -0.10 | -4.77% | 0.09 | 21 | 319 | 0.69 | 0.94 | 0.10 | -0.02 | 12/8/2025 | 12/8/2025 3:59:52 PM EST |
| 17.50 | 0.20 | 0.35 | 0.28 | 0.30 | -0.15 | -33.34% | 0.02 | 52 | 3,434 | 0.43 | 0.35 | 0.28 | -0.03 | 12/8/2025 | 12/8/2025 3:59:52 PM EST |
| 20.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 222 | 0.63 | 0.02 | 0.03 | 0.00 | 11/26/2025 | 12/8/2025 3:59:52 PM EST |
| 22.50 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 8,456 | 1.29 | 0.00 | 0.00 | 0.00 | 11/10/2025 | 12/8/2025 3:59:52 PM EST |
| 25.00 | 0.00 | 1.00 | 0.50 | 0.04 | 0.00 | 0.00% | 0.02 | 0 | 10,058 | 1.21 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 12/8/2025 3:59:52 PM EST |
| 27.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 17,685 | 1.44 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 12/8/2025 3:59:52 PM EST |
| 30.00 | 0.00 | 0.05 | 0.03 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 8,957 | 1.64 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 12/8/2025 3:59:52 PM EST |
| 32.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 3.23 | 0.00 | 0.00 | 0.00 | 12/8/2025 3:59:52 PM EST | |||
| 35.00 | 0.00 | 0.05 | 0.03 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 93 | 1.99 | 0.00 | 0.00 | 0.00 | 9/24/2025 | 12/8/2025 3:59:52 PM EST |
| 40.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 18 | 2.28 | 0.00 | 0.00 | 0.00 | 10/21/2025 | 12/8/2025 3:59:52 PM EST |
| 45.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 42 | 2.53 | 0.00 | 0.00 | 0.00 | 10/22/2025 | 12/8/2025 3:59:52 PM EST |
| 50.00 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 5 | 4.44 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 12/8/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 3.37 | 0.00 | 0.00 | 0.00 | 12/8/2025 3:59:52 PM EST | |||
| 12.50 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 38 | 1.20 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 12/8/2025 3:59:52 PM EST |
| 15.00 | 0.00 | 0.75 | 0.38 | 0.07 | 0.00 | 0.00% | 0.03 | 0 | 1,321 | 1.36 | -0.06 | 0.10 | -0.02 | 12/2/2025 | 12/8/2025 3:59:52 PM EST |
| 17.50 | 0.85 | 1.10 | 0.98 | 0.95 | +0.20 | +26.67% | 0.06 | 55 | 10,437 | 0.51 | -0.65 | 0.28 | -0.03 | 12/8/2025 | 12/8/2025 3:59:52 PM EST |
| 20.00 | 3.10 | 3.40 | 3.25 | 3.09 | 0.00 | 0.00% | 0.16 | 0 | 440 | 0.93 | -0.98 | 0.03 | 0.00 | 12/3/2025 | 12/8/2025 3:59:52 PM EST |
| 22.50 | 4.80 | 7.70 | 6.25 | 6.30 | 0.00 | 0.00% | 0.28 | 0 | 2 | 3.25 | -1.00 | 0.00 | 0.00 | 11/24/2025 | 12/8/2025 3:59:52 PM EST |
| 25.00 | 7.10 | 10.20 | 8.65 | 4.12 | 0.00 | 0.00% | 0.35 | 0 | 0 | 3.69 | -1.00 | 0.00 | 0.00 | 9/10/2025 | 12/8/2025 3:59:52 PM EST |
| 27.50 | 9.60 | 12.70 | 11.15 | 12.40 | 0.00 | 0.00% | 0.41 | 0 | 0 | 4.06 | -1.00 | 0.00 | 0.00 | 11/18/2025 | 12/8/2025 3:59:52 PM EST |
| 30.00 | 11.70 | 14.00 | 12.85 | 7.04 | 0.00 | 0.00% | 0.43 | 0 | 1 | 3.15 | -1.00 | 0.00 | 0.00 | 5/15/2025 | 12/8/2025 3:59:52 PM EST |
| 32.50 | 14.20 | 16.60 | 15.40 | 10.80 | 0.00 | 0.00% | 0.47 | 0 | 0 | 3.54 | -1.00 | 0.00 | 0.00 | 7/31/2025 | 12/8/2025 3:59:52 PM EST |
| 35.00 | 16.70 | 19.10 | 17.90 | % | 0.51 | 0 | 0 | 3.77 | -1.00 | 0.00 | 0.00 | 12/8/2025 3:59:52 PM EST | |||
| 40.00 | 21.50 | 24.40 | 22.95 | 20.70 | 0.00 | 0.00% | 0.57 | 0 | 0 | 4.56 | -1.00 | 0.00 | 0.00 | 1/17/2025 | 12/8/2025 3:59:52 PM EST |
| 45.00 | 26.50 | 29.40 | 27.95 | 25.35 | 0.00 | 0.00% | 0.62 | 0 | 0 | 4.92 | -1.00 | 0.00 | 0.00 | 1/17/2025 | 12/8/2025 3:59:52 PM EST |
| 50.00 | 31.50 | 34.40 | 32.95 | % | 0.66 | 0 | 0 | 5.25 | -1.00 | 0.00 | 0.00 | 12/8/2025 3:59:52 PM EST |