Options Chain for SURGERY PARTNERS INC COM (SGRY) - $15.90 as of 7/31/2026 3:42:29 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 | 11.80 | 15.10 | 13.45 | % | 5.38 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/31/2026 3:59:53 PM EST | |||
| 5.00 | 10.00 | 12.40 | 11.20 | % | 2.24 | 0 | 0 | 7.18 | 1.00 | 0.00 | 0.00 | 7/31/2026 3:59:53 PM EST | |||
| 7.50 | 7.00 | 9.90 | 8.45 | % | 1.13 | 0 | 0 | 4.87 | 1.00 | 0.00 | 0.00 | 7/31/2026 3:59:53 PM EST | |||
| 10.00 | 4.50 | 7.50 | 6.00 | % | 0.60 | 0 | 0 | 3.53 | 0.99 | 0.01 | -0.01 | 7/31/2026 3:59:53 PM EST | |||
| 12.50 | 2.10 | 4.70 | 3.40 | % | 0.27 | 0 | 0 | 2.16 | 0.89 | 0.06 | -0.02 | 7/31/2026 3:59:53 PM EST | |||
| 15.00 | 1.10 | 2.20 | 1.65 | 1.50 | 0.00 | 0.00% | 0.11 | 0 | 768 | 0.88 | 0.63 | 0.12 | -0.04 | 7/27/2026 | 7/31/2026 3:59:53 PM EST |
| 17.50 | 0.15 | 0.95 | 0.55 | 0.55 | -0.23 | -29.49% | 0.03 | 6 | 2,524 | 0.90 | 0.33 | 0.12 | -0.03 | 7/31/2026 | 7/31/2026 3:59:53 PM EST |
| 20.00 | 0.00 | 1.65 | 0.83 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 2 | 2.01 | 0.14 | 0.07 | -0.02 | 7/27/2026 | 7/31/2026 3:59:53 PM EST |
| 22.50 | 0.00 | 1.45 | 0.73 | % | 0.03 | 0 | 0 | 2.22 | 0.05 | 0.03 | -0.01 | 7/31/2026 3:59:53 PM EST | |||
| 25.00 | 0.00 | 0.95 | 0.48 | 0.07 | 0.00 | 0.00% | 0.02 | 0 | 2 | 2.11 | 0.01 | 0.01 | 0.00 | 7/22/2026 | 7/31/2026 3:59:53 PM EST |
| 27.50 | 0.00 | 1.75 | 0.88 | 0.06 | 0.00 | 0.00% | 0.03 | 0 | 1 | 2.98 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 7/31/2026 3:59:53 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 | 3.92 | 0.00 | 0.00 | 0.00 | 7/31/2026 3:59:53 PM EST | |||
| 5.00 | 0.00 | 1.75 | 0.88 | % | 0.18 | 0 | 0 | 6.95 | 0.00 | 0.00 | 0.00 | 7/31/2026 3:59:53 PM EST | |||
| 7.50 | 0.00 | 0.95 | 0.48 | % | 0.06 | 0 | 0 | 3.61 | 0.00 | 0.00 | 0.00 | 7/31/2026 3:59:53 PM EST | |||
| 10.00 | 0.00 | 0.95 | 0.48 | 0.20 | 0.00 | 0.00% | 0.05 | 0 | 9 | 2.52 | -0.01 | 0.01 | -0.01 | 7/22/2026 | 7/31/2026 3:59:53 PM EST |
| 12.50 | 0.00 | 1.50 | 0.75 | % | 0.06 | 0 | 0 | 2.14 | -0.11 | 0.06 | -0.02 | 7/31/2026 3:59:53 PM EST | |||
| 15.00 | 0.40 | 1.40 | 0.90 | 0.65 | 0.00 | 0.00% | 0.06 | 0 | 4,500 | 0.83 | -0.37 | 0.12 | -0.04 | 7/29/2026 | 7/31/2026 3:59:53 PM EST |
| 17.50 | 1.20 | 3.80 | 2.50 | 1.90 | 0.00 | 0.00% | 0.14 | 0 | 100 | 1.82 | -0.67 | 0.12 | -0.03 | 7/29/2026 | 7/31/2026 3:59:53 PM EST |
| 20.00 | 3.60 | 6.30 | 4.95 | % | 0.25 | 0 | 0 | 2.30 | -0.86 | 0.07 | -0.02 | 7/31/2026 3:59:53 PM EST | |||
| 22.50 | 5.80 | 7.30 | 6.55 | % | 0.29 | 0 | 0 | 1.47 | -0.95 | 0.03 | -0.01 | 7/31/2026 3:59:53 PM EST | |||
| 25.00 | 7.60 | 10.50 | 9.05 | % | 0.36 | 0 | 0 | 2.39 | -0.99 | 0.01 | 0.00 | 7/31/2026 3:59:53 PM EST | |||
| 27.50 | 10.40 | 13.00 | 11.70 | % | 0.43 | 0 | 0 | 2.65 | -1.00 | 0.00 | 0.00 | 7/31/2026 3:59:53 PM EST |