Options Chain for SURGERY PARTNERS INC COM (SGRY) - $14.86 as of 1/30/2026 8:40:56 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 | 13.20 | 12.05 | % | 4.82 | 0 | 0 | 8.08 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:57 PM EST | |||
| 5.00 | 8.80 | 11.90 | 10.35 | % | 2.07 | 0 | 0 | 7.44 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:57 PM EST | |||
| 7.50 | 6.30 | 7.80 | 7.05 | % | 0.94 | 0 | 0 | 2.63 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:57 PM EST | |||
| 10.00 | 4.00 | 5.10 | 4.55 | % | 0.45 | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:57 PM EST | |||
| 12.50 | 1.60 | 2.65 | 2.13 | % | 0.17 | 0 | 0 | 0.85 | 0.97 | 0.08 | 0.00 | 1/30/2026 3:59:57 PM EST | |||
| 15.00 | 0.15 | 0.90 | 0.53 | 1.50 | 0.00 | 0.00% | 0.04 | 0 | 12 | 0.42 | 0.48 | 0.25 | -0.01 | 1/23/2026 | 1/30/2026 3:59:57 PM EST |
| 17.50 | 0.05 | 0.40 | 0.23 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 1,117 | 0.66 | 0.07 | 0.08 | 0.00 | 1/29/2026 | 1/30/2026 3:59:57 PM EST |
| 20.00 | 0.00 | 0.75 | 0.38 | 0.19 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.55 | 0.00 | 0.01 | 0.00 | 1/26/2026 | 1/30/2026 3:59:57 PM EST |
| 22.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.85 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:57 PM EST | |||
| 25.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.11 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:57 PM EST | |||
| 27.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.34 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:57 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 | 7.62 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:57 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 4.63 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:57 PM EST | |||
| 7.50 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 3.13 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:57 PM EST | |||
| 10.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 2.11 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:57 PM EST | |||
| 12.50 | 0.00 | 0.75 | 0.38 | 0.15 | +0.10 | +200.00% | 0.03 | 71 | 6 | 1.28 | -0.03 | 0.08 | 0.00 | 1/30/2026 | 1/30/2026 3:59:57 PM EST |
| 15.00 | 0.20 | 1.35 | 0.78 | 0.70 | 0.00 | 0.00% | 0.05 | 0 | 918 | 0.47 | -0.52 | 0.25 | -0.01 | 1/28/2026 | 1/30/2026 3:59:57 PM EST |
| 17.50 | 1.40 | 3.60 | 2.50 | % | 0.14 | 0 | 0 | 1.30 | -0.93 | 0.08 | 0.00 | 1/30/2026 3:59:57 PM EST | |||
| 20.00 | 4.30 | 6.10 | 5.20 | % | 0.26 | 0 | 0 | 1.71 | -1.00 | 0.01 | 0.00 | 1/30/2026 3:59:57 PM EST | |||
| 22.50 | 7.30 | 8.80 | 8.05 | % | 0.36 | 0 | 0 | 2.19 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:57 PM EST | |||
| 25.00 | 8.10 | 11.30 | 9.70 | % | 0.39 | 0 | 0 | 2.47 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:57 PM EST | |||
| 27.50 | 11.80 | 14.20 | 13.00 | % | 0.47 | 0 | 0 | 3.03 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:57 PM EST |