Options Chain for SURGERY PARTNERS INC COM (SGRY) - $22.40 as of 10/24/2025 6:24:26 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 | 11.90 | 10.10 | % | 0.81 | 0 | 0 | 2.93 | 1.00 | 0.00 | 0.00 | 10/24/2025 3:59:58 PM EST | |||
| 15.00 | 5.80 | 9.40 | 7.60 | % | 0.51 | 0 | 0 | 2.29 | 1.00 | 0.00 | 0.00 | 10/24/2025 3:59:58 PM EST | |||
| 17.50 | 3.40 | 6.80 | 5.10 | 4.00 | 0.00 | 0.00% | 0.29 | 0 | 2 | 1.68 | 0.98 | 0.04 | 0.00 | 10/16/2025 | 10/24/2025 3:59:58 PM EST |
| 20.00 | 2.00 | 3.40 | 2.70 | % | 0.14 | 0 | 0 | 0.75 | 0.82 | 0.08 | -0.01 | 10/24/2025 3:59:58 PM EST | |||
| 22.50 | 1.10 | 1.40 | 1.25 | 1.25 | +0.50 | +66.67% | 0.06 | 400 | 411 | 0.49 | 0.54 | 0.12 | -0.02 | 10/24/2025 | 10/24/2025 3:59:58 PM EST |
| 25.00 | 0.00 | 0.70 | 0.35 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 15 | 0.62 | 0.28 | 0.10 | -0.02 | 10/21/2025 | 10/24/2025 3:59:58 PM EST |
| 27.50 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 0.89 | 0.11 | 0.06 | -0.01 | 10/24/2025 3:59:58 PM EST | |||
| 30.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 1.10 | 0.04 | 0.02 | -0.01 | 10/24/2025 3:59:58 PM EST | |||
| 32.50 | 0.00 | 1.15 | 0.58 | % | 0.02 | 0 | 0 | 1.39 | 0.01 | 0.01 | 0.00 | 10/24/2025 3:59:58 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 | 0.20 | 0.10 | 0.20 | % | 0.01 | 1 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 10/24/2025 | 10/24/2025 3:59:58 PM EST | |
| 15.00 | 0.00 | 0.20 | 0.10 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.06 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 10/24/2025 3:59:58 PM EST |
| 17.50 | 0.00 | 0.25 | 0.13 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 2,333 | 0.73 | -0.02 | 0.04 | 0.00 | 10/22/2025 | 10/24/2025 3:59:58 PM EST |
| 20.00 | 0.00 | 2.15 | 1.08 | 0.80 | 0.00 | 0.00% | 0.05 | 0 | 5 | 1.41 | -0.18 | 0.08 | -0.01 | 10/20/2025 | 10/24/2025 3:59:58 PM EST |
| 22.50 | 0.05 | 3.10 | 1.58 | 2.05 | 0.00 | 0.00% | 0.07 | 0 | 21 | 0.64 | -0.46 | 0.12 | -0.02 | 10/23/2025 | 10/24/2025 3:59:58 PM EST |
| 25.00 | 1.10 | 4.60 | 2.85 | % | 0.11 | 0 | 0 | 1.25 | -0.72 | 0.10 | -0.02 | 10/24/2025 3:59:58 PM EST | |||
| 27.50 | 3.30 | 6.80 | 5.05 | % | 0.18 | 0 | 0 | 1.41 | -0.89 | 0.06 | -0.01 | 10/24/2025 3:59:58 PM EST | |||
| 30.00 | 5.70 | 9.20 | 7.45 | % | 0.25 | 0 | 0 | 1.61 | -0.96 | 0.02 | -0.01 | 10/24/2025 3:59:58 PM EST | |||
| 32.50 | 8.20 | 11.70 | 9.95 | % | 0.31 | 0 | 0 | 1.81 | -0.99 | 0.01 | 0.00 | 10/24/2025 3:59:58 PM EST |