Options Chain for SURGERY PARTNERS INC COM (SGRY) - $22.04 as of 7/11/2025 8:55:28 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 8.30 | 11.20 | 9.75 | % | 0.78 | 0 | 0 | 5.59 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:48 PM EST | |||
| 15.00 | 6.40 | 9.00 | 7.70 | 4.60 | 0.00 | 0.00% | 0.51 | 0 | 12 | 4.69 | 1.00 | 0.00 | 0.00 | 6/20/2025 | 7/11/2025 3:59:48 PM EST |
| 17.50 | 4.00 | 6.50 | 5.25 | 2.80 | 0.00 | 0.00% | 0.30 | 0 | 11 | 3.64 | 1.00 | 0.00 | 0.00 | 6/17/2025 | 7/11/2025 3:59:48 PM EST |
| 20.00 | 1.95 | 2.30 | 2.13 | 2.50 | 0.00 | 0.00% | 0.11 | 0 | 439 | 2.39 | 0.93 | 0.09 | -0.02 | 7/10/2025 | 7/11/2025 3:59:48 PM EST |
| 22.50 | 0.30 | 0.45 | 0.38 | 0.31 | -0.19 | -38.00% | 0.02 | 35 | 2,906 | 0.40 | 0.41 | 0.27 | -0.04 | 7/11/2025 | 7/11/2025 3:59:48 PM EST |
| 25.00 | 0.00 | 0.35 | 0.18 | 0.37 | 0.00 | 0.00% | 0.01 | 0 | 299 | 1.03 | 0.03 | 0.05 | -0.01 | 6/17/2025 | 7/11/2025 3:59:48 PM EST |
| 27.50 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 255 | 1.93 | 0.00 | 0.00 | 0.00 | 6/25/2025 | 7/11/2025 3:59:48 PM EST |
| 30.00 | 0.00 | 0.75 | 0.38 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.33 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 7/11/2025 3:59:48 PM EST |
| 32.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.68 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:48 PM EST | |||
| 35.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.98 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:48 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 55 | 2.13 | 0.00 | 0.00 | 0.00 | 6/9/2025 | 7/11/2025 3:59:48 PM EST |
| 15.00 | 0.00 | 1.10 | 0.55 | 0.07 | 0.00 | 0.00% | 0.04 | 0 | 1 | 3.57 | 0.00 | 0.00 | 0.00 | 6/17/2025 | 7/11/2025 3:59:48 PM EST |
| 17.50 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 191 | 0.99 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/11/2025 3:59:48 PM EST |
| 20.00 | 0.00 | 0.15 | 0.08 | 0.01 | -0.04 | -80.00% | 0.00 | 1 | 1,229 | 0.67 | -0.07 | 0.09 | -0.02 | 7/11/2025 | 7/11/2025 3:59:48 PM EST |
| 22.50 | 0.60 | 0.80 | 0.70 | 0.70 | 0.00 | 0.00% | 0.03 | 0 | 255 | 0.39 | -0.59 | 0.27 | -0.04 | 7/9/2025 | 7/11/2025 3:59:48 PM EST |
| 25.00 | 2.20 | 5.00 | 3.60 | 5.08 | 0.00 | 0.00% | 0.14 | 0 | 0 | 2.57 | -0.97 | 0.05 | -0.01 | 6/20/2025 | 7/11/2025 3:59:48 PM EST |
| 27.50 | 4.70 | 6.60 | 5.65 | % | 0.21 | 0 | 0 | 2.33 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:48 PM EST | |||
| 30.00 | 6.40 | 9.20 | 7.80 | % | 0.26 | 0 | 0 | 2.86 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:48 PM EST | |||
| 32.50 | 9.70 | 12.40 | 11.05 | % | 0.34 | 0 | 0 | 3.90 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:48 PM EST | |||
| 35.00 | 11.20 | 13.90 | 12.55 | % | 0.36 | 0 | 0 | 3.23 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:48 PM EST |