Options Chain for SURGERY PARTNERS INC COM (SGRY) - $22.51 as of 11/20/2024 8:42:14 PM EST
Calls
Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
12.50 | 8.30 | 12.40 | % | 0 | 0 | 3.09 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:46 PM EST | |||
15.00 | 5.60 | 9.70 | % | 0 | 0 | 2.48 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:46 PM EST | |||
17.50 | 4.20 | 7.10 | % | 0 | 0 | 1.95 | 0.93 | 0.04 | -0.01 | 11/20/2024 3:59:46 PM EST | |||
20.00 | 2.30 | 4.90 | % | 0 | 0 | 1.47 | 0.76 | 0.08 | -0.02 | 11/20/2024 3:59:46 PM EST | |||
22.50 | 0.80 | 2.70 | 1.00 | 0.00 | 0.00% | 0 | 3 | 0.69 | 0.53 | 0.10 | -0.03 | 11/19/2024 | 11/20/2024 3:59:46 PM EST |
25.00 | 0.20 | 1.00 | 0.35 | 0.00 | 0.00% | 0 | 192 | 0.75 | 0.31 | 0.09 | -0.02 | 11/18/2024 | 11/20/2024 3:59:46 PM EST |
30.00 | 0.00 | 0.25 | 0.42 | 0.00 | 0.00% | 0 | 71 | 0.77 | 0.07 | 0.03 | -0.01 | 11/13/2024 | 11/20/2024 3:59:46 PM EST |
35.00 | 0.00 | 0.15 | 0.40 | 0.00 | 0.00% | 0 | 627 | 0.93 | 0.01 | 0.01 | 0.00 | 11/12/2024 | 11/20/2024 3:59:46 PM EST |
40.00 | 0.00 | 1.70 | 0.54 | 0.00 | 0.00% | 0 | 64 | 2.16 | 0.00 | 0.00 | 0.00 | 10/25/2024 | 11/20/2024 3:59:46 PM EST |
45.00 | 0.00 | 0.40 | 0.30 | 0.00 | 0.00% | 0 | 31 | 1.11 | 0.00 | 0.00 | 0.00 | 10/29/2024 | 11/20/2024 3:59:46 PM EST |
50.00 | 0.00 | 1.20 | % | 0 | 3 | 2.32 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:46 PM EST | |||
55.00 | 0.00 | 1.70 | 0.17 | 0.00 | 0.00% | 0 | 35 | 2.76 | 0.00 | 0.00 | 0.00 | 10/9/2024 | 11/20/2024 3:59:46 PM EST |
60.00 | 0.00 | 1.70 | % | 0 | 1 | 2.91 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:46 PM EST | |||
65.00 | 0.00 | 1.70 | % | 0 | 1 | 3.05 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:46 PM EST |
Puts
Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
12.50 | 0.00 | 0.05 | % | 0 | 2 | 1.06 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:46 PM EST | |||
15.00 | 0.00 | 0.15 | 0.49 | 0.00 | 0.00% | 0 | 5 | 0.95 | 0.00 | 0.00 | 0.00 | 2/26/2024 | 11/20/2024 3:59:46 PM EST |
17.50 | 0.00 | 1.60 | % | 0 | 0 | 1.57 | -0.07 | 0.04 | -0.01 | 11/20/2024 3:59:46 PM EST | |||
20.00 | 0.00 | 2.20 | 0.40 | -0.15 | -27.28% | 1 | 3 | 1.37 | -0.24 | 0.08 | -0.02 | 11/20/2024 | 11/20/2024 3:59:46 PM EST |
22.50 | 0.00 | 1.95 | 1.40 | +1.10 | +366.67% | 5 | 11 | 0.75 | -0.47 | 0.10 | -0.03 | 11/20/2024 | 11/20/2024 3:59:46 PM EST |
25.00 | 2.65 | 3.40 | 3.00 | 0.00 | 0.00% | 0 | 137 | 0.47 | -0.69 | 0.09 | -0.02 | 11/19/2024 | 11/20/2024 3:59:46 PM EST |
30.00 | 6.60 | 9.70 | 6.70 | 0.00 | 0.00% | 0 | 133 | 1.05 | -0.93 | 0.03 | -0.01 | 11/15/2024 | 11/20/2024 3:59:46 PM EST |
35.00 | 12.30 | 12.80 | 6.18 | 0.00 | 0.00% | 0 | 7 | 1.10 | -0.99 | 0.01 | 0.00 | 11/5/2024 | 11/20/2024 3:59:46 PM EST |
40.00 | 16.60 | 19.50 | 11.10 | 0.00 | 0.00% | 0 | 303 | 2.40 | -1.00 | 0.00 | 0.00 | 11/12/2024 | 11/20/2024 3:59:46 PM EST |
45.00 | 20.70 | 23.70 | 16.10 | 0.00 | 0.00% | 0 | 0 | 2.15 | -1.00 | 0.00 | 0.00 | 3/12/2024 | 11/20/2024 3:59:46 PM EST |
50.00 | 26.00 | 29.40 | 18.37 | 0.00 | 0.00% | 0 | 0 | 2.71 | -1.00 | 0.00 | 0.00 | 1/19/2024 | 11/20/2024 3:59:46 PM EST |
55.00 | 31.00 | 34.10 | % | 0 | 0 | 2.74 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:46 PM EST | |||
60.00 | 36.40 | 39.40 | % | 0 | 0 | 3.05 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:46 PM EST | |||
65.00 | 41.00 | 44.40 | % | 0 | 0 | 3.20 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:46 PM EST |