Options Chain for SURGERY PARTNERS INC COM (SGRY) - $13.35 as of 9/18/2026 3:12:27 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 | 10.10 | 11.40 | 10.75 | % | 4.30 | 0 | 0 | 5.77 | 1.00 | 0.00 | 0.00 | 9/18/2026 3:59:55 PM EST | |||
| 5.00 | 7.60 | 8.90 | 8.25 | % | 1.65 | 0 | 0 | 3.44 | 1.00 | 0.00 | 0.00 | 9/18/2026 3:59:55 PM EST | |||
| 7.50 | 5.10 | 6.50 | 5.80 | % | 0.77 | 0 | 0 | 2.37 | 1.00 | 0.00 | 0.00 | 9/18/2026 3:59:55 PM EST | |||
| 10.00 | 2.55 | 3.90 | 3.23 | % | 0.32 | 0 | 0 | 1.37 | 0.98 | 0.02 | 0.00 | 9/18/2026 3:59:55 PM EST | |||
| 12.50 | 0.80 | 1.50 | 1.15 | % | 0.09 | 0 | 0 | 0.71 | 0.70 | 0.20 | -0.01 | 9/18/2026 3:59:55 PM EST | |||
| 15.00 | 0.05 | 0.35 | 0.20 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 20 | 0.48 | 0.18 | 0.16 | -0.01 | 9/10/2026 | 9/18/2026 3:59:55 PM EST |
| 17.50 | 0.00 | 0.10 | 0.05 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 174 | 0.69 | 0.02 | 0.03 | 0.00 | 8/24/2026 | 9/18/2026 3:59:55 PM EST |
| 20.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 9/18/2026 3:59:55 PM EST | |||
| 22.50 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 9/18/2026 3:59:55 PM EST | |||
| 25.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 1.75 | 0.00 | 0.00 | 0.00 | 9/18/2026 3:59:55 PM EST | |||
| 27.50 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 1.86 | 0.00 | 0.00 | 0.00 | 9/18/2026 3:59:55 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 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 3.17 | 0.00 | 0.00 | 0.00 | 9/18/2026 3:59:55 PM EST | |||
| 5.00 | 0.00 | 0.35 | 0.18 | % | 0.04 | 0 | 0 | 2.95 | 0.00 | 0.00 | 0.00 | 9/18/2026 3:59:55 PM EST | |||
| 7.50 | 0.00 | 0.40 | 0.20 | % | 0.03 | 0 | 0 | 1.98 | 0.00 | 0.00 | 0.00 | 9/18/2026 3:59:55 PM EST | |||
| 10.00 | 0.00 | 0.40 | 0.20 | % | 0.02 | 0 | 0 | 1.20 | -0.02 | 0.02 | 0.00 | 9/18/2026 3:59:55 PM EST | |||
| 12.50 | 0.15 | 0.50 | 0.33 | 0.30 | 0.00 | 0.00% | 0.03 | 0 | 16 | 0.44 | -0.30 | 0.20 | -0.01 | 9/10/2026 | 9/18/2026 3:59:55 PM EST |
| 15.00 | 1.35 | 2.25 | 1.80 | 1.86 | % | 0.12 | 2 | 0 | 0.81 | -0.82 | 0.16 | -0.01 | 9/18/2026 | 9/18/2026 3:59:55 PM EST | |
| 17.50 | 3.40 | 4.80 | 4.10 | % | 0.23 | 0 | 0 | 1.26 | -0.98 | 0.03 | 0.00 | 9/18/2026 3:59:55 PM EST | |||
| 20.00 | 6.10 | 7.40 | 6.75 | % | 0.34 | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 9/18/2026 3:59:55 PM EST | |||
| 22.50 | 8.60 | 9.90 | 9.25 | % | 0.41 | 0 | 0 | 1.92 | -1.00 | 0.00 | 0.00 | 9/18/2026 3:59:55 PM EST | |||
| 25.00 | 11.10 | 12.40 | 11.75 | % | 0.47 | 0 | 0 | 2.14 | -1.00 | 0.00 | 0.00 | 9/18/2026 3:59:55 PM EST | |||
| 27.50 | 13.60 | 14.90 | 14.25 | % | 0.52 | 0 | 0 | 2.33 | -1.00 | 0.00 | 0.00 | 9/18/2026 3:59:55 PM EST |