Options Chain for PEDIATRIX MEDICAL GROUP INC COM (MD) - $17.60 as of 10/8/2025 7:12:48 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 | 13.90 | 16.60 | 15.25 | % | 6.10 | 0 | 0 | 9.68 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:44 PM EST | |||
| 5.00 | 11.00 | 14.10 | 12.55 | % | 2.51 | 0 | 0 | 5.19 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:44 PM EST | |||
| 7.50 | 8.50 | 11.60 | 10.05 | % | 1.34 | 0 | 0 | 3.62 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:44 PM EST | |||
| 10.00 | 7.00 | 8.00 | 7.50 | 6.44 | 0.00 | 0.00% | 0.75 | 0 | 7 | 1.79 | 1.00 | 0.00 | 0.00 | 9/26/2025 | 10/8/2025 3:59:44 PM EST |
| 12.50 | 4.70 | 5.20 | 4.95 | 4.07 | 0.00 | 0.00% | 0.40 | 0 | 43 | 0.87 | 0.96 | 0.03 | 0.00 | 9/29/2025 | 10/8/2025 3:59:44 PM EST |
| 15.00 | 2.40 | 2.75 | 2.58 | 2.50 | -0.56 | -18.31% | 0.17 | 39 | 201 | 0.53 | 0.79 | 0.09 | -0.01 | 10/8/2025 | 10/8/2025 3:59:44 PM EST |
| 17.50 | 0.90 | 1.30 | 1.10 | 1.29 | 0.00 | 0.00% | 0.06 | 0 | 318 | 0.53 | 0.49 | 0.13 | -0.01 | 10/6/2025 | 10/8/2025 3:59:44 PM EST |
| 20.00 | 0.00 | 0.50 | 0.25 | 0.52 | 0.00 | 0.00% | 0.01 | 0 | 17 | 0.64 | 0.22 | 0.10 | -0.01 | 10/7/2025 | 10/8/2025 3:59:44 PM EST |
| 22.50 | 0.00 | 1.60 | 0.80 | % | 0.04 | 0 | 0 | 0.69 | 0.07 | 0.05 | 0.00 | 10/8/2025 3:59:44 PM EST | |||
| 25.00 | 0.00 | 0.75 | 0.38 | 0.75 | 0.00 | 0.00% | 0.02 | 0 | 7 | 1.14 | 0.02 | 0.02 | 0.00 | 8/21/2025 | 10/8/2025 3:59:44 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 | 0.75 | 0.38 | % | 0.15 | 0 | 0 | 5.45 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:44 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 3.41 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:44 PM EST | |||
| 7.50 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 2.40 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:44 PM EST | |||
| 10.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:44 PM EST | |||
| 12.50 | 0.00 | 0.20 | 0.10 | 0.95 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.75 | -0.04 | 0.03 | 0.00 | 7/2/2025 | 10/8/2025 3:59:44 PM EST |
| 15.00 | 0.00 | 0.70 | 0.35 | 0.60 | 0.00 | 0.00% | 0.02 | 0 | 35 | 0.59 | -0.21 | 0.09 | -0.01 | 9/22/2025 | 10/8/2025 3:59:44 PM EST |
| 17.50 | 1.05 | 1.60 | 1.33 | 1.41 | +0.41 | +41.00% | 0.08 | 2 | 5 | 0.48 | -0.51 | 0.13 | -0.01 | 10/8/2025 | 10/8/2025 3:59:44 PM EST |
| 20.00 | 2.75 | 3.20 | 2.98 | 3.45 | 0.00 | 0.00% | 0.15 | 0 | 16 | 0.39 | -0.78 | 0.10 | -0.01 | 9/23/2025 | 10/8/2025 3:59:44 PM EST |
| 22.50 | 5.00 | 5.70 | 5.35 | % | 0.24 | 0 | 0 | 0.61 | -0.93 | 0.05 | 0.00 | 10/8/2025 3:59:44 PM EST | |||
| 25.00 | 7.50 | 9.10 | 8.30 | % | 0.33 | 0 | 0 | 1.43 | -0.98 | 0.02 | 0.00 | 10/8/2025 3:59:44 PM EST |