Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOT SHEET REGISTER FAQs CONTACT US RSS

Quote for SGRY (SURGERY PARTNERS INC. COMMON S)

Enter Symbol: Register to see the Volatility Skew instead of the Strike Pegger
 SGRY  OPTION CHAIN   STRIKE PEGGER   TRADE FINDER 

 LAST

14.43 

 SURGERY PARTNERS INC. COMMON S       CHANGE

0.44 

 HIGH 14.76   LOW 14.01   DIVIDEND DATE  
 OPEN 14.18   CLOSE 13.99   DIVIDEND AMOUNT 0.00 
 BID 0.00   ASK 0.00   YIELD 0.00 
 VOLUME 809,703   SPLIT DATE     DATE/TIME: 2019-12-06 
 OPTION VOLUME 12   IMPLIED VOLATILITY 0.55   HISTORICAL VOL  0.57 
Data used in the screeners below are delayed from November 14, 2019.   You must subscribe to get the latest data.
Covered Calls   more... 
Stock Stock Price   Symbol Expiry Strike Premium Time Value % of Stock   IVol  Months
 SGRY  11.5    SGRY  Dec 20 '19  10.00  2.00  0.50  4.35%    0.81  0
 SGRY  11.5    SGRY  Jun 19 '20  12.50  1.95  1.95  16.96%    0.65  6
 SGRY  11.5    SGRY  Dec 20 '19  12.50  0.45  0.45  3.91%    0.57  0
 SGRY  11.5    SGRY  Mar 20 '20  12.50  1.02  1.02  8.91%    0.52  3
Straddles   more... 
Leg1 Expiry Strike P/C Premium   Leg2 Expiry Strike P/C Premium   Price ITM
 SGRY  Dec 20 '19  10.00   C  2.00    SGRY  Dec 20 '19  10.00   P  0.23    2.23  1.50
 SGRY  Mar 20 '20  12.50   C  1.02    SGRY  Mar 20 '20  12.50   P  1.95    2.97  1.00
Bear Call Spreads   more... 
Short Expiry Strike P/C Premium   Long Expiry Strike P/C Premium   Credit Spread
 SGRY  Dec 20 '19  10.00   C  2.00    SGRY  Dec 20 '19  12.50   C  0.45    1.55  2.50
 SGRY  Mar 20 '20  10.00   C  2.18    SGRY  Mar 20 '20  12.50   C  1.02    1.16  2.50
Bull Call Spreads   more... 
Short Expiry Strike P/C Premium   Long Expiry Strike P/C Premium   Debit Spread
 SGRY  Mar 20 '20  12.50   C  1.02    SGRY  Mar 20 '20  10.00   C  2.18    -1.16  2.50
 SGRY  Dec 20 '19  12.50   C  0.45    SGRY  Dec 20 '19  10.00   C  2.00    -1.55  2.50
Bear Put Spreads   more... 
Short Expiry Strike P/C Premium   Long Expiry Strike P/C Premium   Debit Spread
 SGRY  Dec 20 '19  7.50   P  0.12    SGRY  Dec 20 '19  10.00   P  0.23    -0.10  2.50
 SGRY  Mar 20 '20  7.50   P  0.33    SGRY  Mar 20 '20  12.50   P  1.95    -1.62  5.00
Calendar Call Spreads   more... 
Leg1 Expiry Strike P/C Premium   Leg2 Expiry Strike P/C Premium   Debit Months
 SGRY  Dec 20 '19  10.00   C  2.00    SGRY  Mar 20 '20  10.00   C  2.18    -0.18  3
 SGRY  Dec 20 '19  12.50   C  0.45    SGRY  Mar 20 '20  12.50   C  1.02    -0.57  3
 SGRY  Dec 20 '19  12.50   C  0.45    SGRY  Jun 19 '20  12.50   C  1.95    -1.50  6
 SGRY  Mar 20 '20  12.50   C  1.02    SGRY  Jun 19 '20  12.50   C  1.95    -0.93  3
Data Provided by HistoricalOptionData.com
Optionistics is not a registered investment advisor or broker-dealer. We do not make recommendations as to particular securities or derivative instruments, and do not advocate the purchase or sale of any security or investment by you or any other individual. By continuing to use this site, you agree to read and abide by the full disclaimer.