Options Chain for SURGERY PARTNERS INC COM (SGRY) - $24.84 as of 4/26/2024 3:45:43 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 11.70 | 14.20 | % | 0 | 0 | 4.02 | 1.00 | 0.00 | -0.01 | 4/26/2024 3:59:56 PM EST | |||
| 15.00 | 8.20 | 12.00 | % | 0 | 0 | 3.21 | 0.98 | 0.01 | -0.01 | 4/26/2024 3:59:56 PM EST | |||
| 17.50 | 5.60 | 9.50 | % | 0 | 0 | 2.41 | 0.93 | 0.02 | -0.03 | 4/26/2024 3:59:56 PM EST | |||
| 20.00 | 4.20 | 5.80 | % | 0 | 0 | 1.33 | 0.85 | 0.04 | -0.04 | 4/26/2024 3:59:56 PM EST | |||
| 22.50 | 2.85 | 3.10 | 3.80 | 0.00 | 0.00% | 0 | 132 | 0.72 | 0.71 | 0.06 | -0.05 | 4/24/2024 | 4/26/2024 3:59:56 PM EST |
| 25.00 | 1.35 | 1.60 | 1.55 | 0.00 | 0.00% | 0 | 59 | 0.68 | 0.52 | 0.08 | -0.05 | 4/25/2024 | 4/26/2024 3:59:56 PM EST |
| 30.00 | 0.15 | 0.35 | 0.30 | 0.00 | 0.00% | 0 | 1,200 | 0.65 | 0.18 | 0.06 | -0.03 | 4/25/2024 | 4/26/2024 3:59:56 PM EST |
| 35.00 | 0.00 | 1.00 | % | 0 | 0 | 1.53 | 0.04 | 0.02 | -0.01 | 4/26/2024 3:59:56 PM EST | |||
| 40.00 | 0.00 | 1.00 | % | 0 | 0 | 1.86 | 0.01 | 0.00 | 0.00 | 4/26/2024 3:59:56 PM EST | |||
| 45.00 | 0.00 | 1.00 | % | 0 | 0 | 2.13 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:56 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 0.00 | 1.00 | % | 0 | 0 | 2.90 | 0.00 | 0.00 | -0.01 | 4/26/2024 3:59:56 PM EST | |||
| 15.00 | 0.00 | 0.10 | % | 0 | 0 | 1.23 | -0.02 | 0.01 | -0.01 | 4/26/2024 3:59:56 PM EST | |||
| 17.50 | 0.00 | 0.20 | 0.05 | -0.05 | -50.00% | 2 | 2 | 1.05 | -0.07 | 0.02 | -0.03 | 4/26/2024 | 4/26/2024 3:59:56 PM EST |
| 20.00 | 0.20 | 0.35 | 0.50 | 0.00 | 0.00% | 0 | 500 | 0.75 | -0.15 | 0.04 | -0.04 | 4/19/2024 | 4/26/2024 3:59:56 PM EST |
| 22.50 | 0.70 | 1.00 | 1.03 | 0.00 | 0.00% | 0 | 987 | 0.77 | -0.29 | 0.06 | -0.05 | 4/19/2024 | 4/26/2024 3:59:56 PM EST |
| 25.00 | 1.60 | 2.00 | 2.10 | 0.00 | 0.00% | 0 | 15 | 0.70 | -0.48 | 0.08 | -0.05 | 4/19/2024 | 4/26/2024 3:59:56 PM EST |
| 30.00 | 3.50 | 5.90 | 5.67 | -0.86 | -13.17% | 1 | 20 | 1.40 | -0.82 | 0.06 | -0.03 | 4/26/2024 | 4/26/2024 3:59:56 PM EST |
| 35.00 | 9.90 | 12.00 | % | 0 | 0 | 1.96 | -0.96 | 0.02 | -0.01 | 4/26/2024 3:59:56 PM EST | |||
| 40.00 | 13.50 | 16.30 | % | 0 | 0 | 1.94 | -0.99 | 0.00 | 0.00 | 4/26/2024 3:59:56 PM EST | |||
| 45.00 | 19.90 | 22.80 | % | 0 | 0 | 3.03 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:56 PM EST |