Options Chain for SURGERY PARTNERS INC COM (SGRY) - $12.39 as of 3/16/2026 9:08:47 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 7.50 | 4.50 | 5.70 | 5.10 | % | 0.68 | 0 | 0 | 6.38 | 1.00 | 0.00 | 0.00 | 3/16/2026 4:00:05 PM EST | |||
| 10.00 | 1.85 | 3.10 | 2.48 | 2.30 | -0.10 | -4.17% | 0.25 | 500 | 500 | 3.54 | 1.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 4:00:05 PM EST |
| 12.50 | 0.15 | 0.45 | 0.30 | 0.33 | 0.00 | 0.00% | 0.02 | 0 | 66 | 0.63 | 0.49 | 0.45 | -0.04 | 3/13/2026 | 3/16/2026 4:00:05 PM EST |
| 15.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.01 | 2 | 1,287 | 1.78 | 0.00 | 0.01 | 0.00 | 3/16/2026 | 3/16/2026 4:00:05 PM EST |
| 17.50 | 0.00 | 0.50 | 0.25 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 4,795 | 1.91 | 0.00 | 0.00 | 0.00 | 3/13/2026 | 3/16/2026 4:00:05 PM EST |
| 20.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 657 | 2.47 | 0.00 | 0.00 | 0.00 | 3/5/2026 | 3/16/2026 4:00:05 PM EST |
| 22.50 | 0.00 | 0.05 | 0.03 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 37 | 2.94 | 0.00 | 0.00 | 0.00 | 3/2/2026 | 3/16/2026 4:00:05 PM EST |
| 25.00 | 0.00 | 0.05 | 0.03 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 33 | 3.35 | 0.00 | 0.00 | 0.00 | 12/19/2025 | 3/16/2026 4:00:05 PM EST |
| 27.50 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 138 | 3.70 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 3/16/2026 4:00:05 PM EST |
| 30.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.00 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 3/16/2026 4:00:05 PM EST |
| 32.50 | 0.00 | 0.75 | 0.38 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 8/18/2025 | 3/16/2026 4:00:05 PM EST |
| 35.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/16/2026 4:00:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 7.50 | 0.00 | 0.60 | 0.30 | 0.09 | % | 0.04 | 6 | 0 | 5.60 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 4:00:05 PM EST | |
| 10.00 | 0.00 | 1.15 | 0.58 | 0.10 | 0.00 | 0.00% | 0.06 | 0 | 3,014 | 4.62 | 0.00 | 0.00 | 0.00 | 3/13/2026 | 3/16/2026 4:00:05 PM EST |
| 12.50 | 0.00 | 0.80 | 0.40 | 0.50 | +0.05 | +11.12% | 0.03 | 1 | 395 | 1.43 | -0.51 | 0.45 | -0.04 | 3/16/2026 | 3/16/2026 4:00:05 PM EST |
| 15.00 | 2.50 | 2.80 | 2.65 | 2.54 | 0.00 | 0.00% | 0.18 | 0 | 1,230 | 1.73 | -1.00 | 0.01 | 0.00 | 3/13/2026 | 3/16/2026 4:00:05 PM EST |
| 17.50 | 4.10 | 6.90 | 5.50 | 4.15 | 0.00 | 0.00% | 0.31 | 0 | 77 | 6.27 | -1.00 | 0.00 | 0.00 | 3/3/2026 | 3/16/2026 4:00:05 PM EST |
| 20.00 | 6.60 | 9.60 | 8.10 | 6.30 | 0.00 | 0.00% | 0.40 | 0 | 12 | 7.54 | -1.00 | 0.00 | 0.00 | 3/6/2026 | 3/16/2026 4:00:05 PM EST |
| 22.50 | 9.10 | 12.10 | 10.60 | 6.37 | 0.00 | 0.00% | 0.47 | 0 | 2 | 8.26 | -1.00 | 0.00 | 0.00 | 11/10/2025 | 3/16/2026 4:00:05 PM EST |
| 25.00 | 11.20 | 14.60 | 12.90 | % | 0.52 | 0 | 0 | 8.86 | -1.00 | 0.00 | 0.00 | 3/16/2026 4:00:05 PM EST | |||
| 27.50 | 13.70 | 17.10 | 15.40 | % | 0.56 | 0 | 0 | 9.39 | -1.00 | 0.00 | 0.00 | 3/16/2026 4:00:05 PM EST | |||
| 30.00 | 16.20 | 19.00 | 17.60 | 8.15 | 0.00 | 0.00% | 0.59 | 0 | 0 | 8.57 | -1.00 | 0.00 | 0.00 | 7/28/2025 | 3/16/2026 4:00:05 PM EST |
| 32.50 | 18.70 | 21.70 | 20.20 | % | 0.62 | 0 | 0 | 9.42 | -1.00 | 0.00 | 0.00 | 3/16/2026 4:00:05 PM EST | |||
| 35.00 | 20.90 | 24.60 | 22.75 | % | 0.65 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 3/16/2026 4:00:05 PM EST |