Options Chain for SURGERY PARTNERS INC COM (SGRY) - $14.03 as of 5/1/2026 3:29:12 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 | 10.40 | 12.80 | 11.60 | % | 4.64 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/1/2026 4:00:03 PM EST | |||
| 5.00 | 8.30 | 10.00 | 9.15 | % | 1.83 | 0 | 0 | 5.39 | 1.00 | 0.00 | 0.00 | 5/1/2026 4:00:03 PM EST | |||
| 7.50 | 5.80 | 7.50 | 6.65 | % | 0.89 | 0 | 0 | 3.60 | 1.00 | 0.00 | 0.00 | 5/1/2026 4:00:03 PM EST | |||
| 10.00 | 3.40 | 5.20 | 4.30 | % | 0.43 | 0 | 0 | 2.66 | 0.97 | 0.03 | 0.00 | 5/1/2026 4:00:03 PM EST | |||
| 12.50 | 0.90 | 3.80 | 2.35 | 1.52 | 0.00 | 0.00% | 0.19 | 0 | 145 | 2.71 | 0.76 | 0.10 | -0.03 | 4/16/2026 | 5/1/2026 4:00:03 PM EST |
| 15.00 | 0.30 | 1.25 | 0.78 | 0.72 | 0.00 | 0.00% | 0.05 | 0 | 728 | 1.00 | 0.43 | 0.13 | -0.04 | 4/30/2026 | 5/1/2026 4:00:03 PM EST |
| 17.50 | 0.00 | 0.70 | 0.35 | 0.35 | 0.00 | 0.00% | 0.02 | 0 | 31 | 1.53 | 0.19 | 0.09 | -0.03 | 4/23/2026 | 5/1/2026 4:00:03 PM EST |
| 20.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 500 | 2.04 | 0.06 | 0.04 | -0.01 | 3/31/2026 | 5/1/2026 4:00:03 PM EST |
| 22.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.41 | 0.02 | 0.02 | -0.01 | 5/1/2026 4:00:03 PM EST | |||
| 25.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.73 | 0.01 | 0.01 | 0.00 | 5/1/2026 4:00:03 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 | 0.00 | 0.00 | 0.00 | 0.00 | 5/1/2026 4:00:03 PM EST | |||
| 5.00 | 0.00 | 0.50 | 0.25 | % | 0.05 | 0 | 0 | 4.83 | 0.00 | 0.00 | 0.00 | 5/1/2026 4:00:03 PM EST | |||
| 7.50 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 3.73 | 0.00 | 0.00 | 0.00 | 5/1/2026 4:00:03 PM EST | |||
| 10.00 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 154 | 2.08 | -0.03 | 0.03 | 0.00 | 4/20/2026 | 5/1/2026 4:00:03 PM EST |
| 12.50 | 0.00 | 1.00 | 0.50 | 0.43 | -0.13 | -23.22% | 0.04 | 1 | 73 | 1.06 | -0.24 | 0.10 | -0.03 | 5/1/2026 | 5/1/2026 4:00:03 PM EST |
| 15.00 | 1.00 | 2.05 | 1.53 | 1.20 | 0.00 | 0.00% | 0.10 | 0 | 20 | 0.93 | -0.57 | 0.13 | -0.04 | 4/27/2026 | 5/1/2026 4:00:03 PM EST |
| 17.50 | 2.70 | 4.50 | 3.60 | % | 0.21 | 0 | 0 | 2.11 | -0.81 | 0.09 | -0.03 | 5/1/2026 4:00:03 PM EST | |||
| 20.00 | 4.90 | 6.80 | 5.85 | % | 0.29 | 0 | 0 | 2.41 | -0.94 | 0.04 | -0.01 | 5/1/2026 4:00:03 PM EST | |||
| 22.50 | 7.60 | 9.20 | 8.40 | % | 0.37 | 0 | 0 | 2.70 | -0.98 | 0.02 | -0.01 | 5/1/2026 4:00:03 PM EST | |||
| 25.00 | 9.90 | 12.00 | 10.95 | % | 0.44 | 0 | 0 | 3.34 | -0.99 | 0.01 | 0.00 | 5/1/2026 4:00:03 PM EST |