Options Chain for PEDIATRIX MEDICAL GROUP INC COM (MD) - $14.16 as of 3/28/2025 8:24:13 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 10.20 | 13.10 | % | 0 | 0 | 7.13 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:51 PM EST | |||
| 5.00 | 8.00 | 10.70 | 6.80 | 0.00 | 0.00% | 0 | 1 | 3.86 | 1.00 | 0.00 | 0.00 | 10/8/2024 | 3/28/2025 3:59:51 PM EST |
| 7.50 | 6.60 | 7.40 | 3.70 | 0.00 | 0.00% | 0 | 1 | 1.99 | 1.00 | 0.00 | 0.00 | 9/20/2024 | 3/28/2025 3:59:51 PM EST |
| 10.00 | 4.20 | 4.50 | 5.30 | 0.00 | 0.00% | 0 | 59 | 0.61 | 0.95 | 0.03 | 0.00 | 2/27/2025 | 3/28/2025 3:59:51 PM EST |
| 12.50 | 2.10 | 2.35 | 2.96 | 0.00 | 0.00% | 0 | 151 | 0.57 | 0.77 | 0.10 | -0.01 | 3/27/2025 | 3/28/2025 3:59:51 PM EST |
| 15.00 | 0.80 | 0.90 | 0.84 | -0.51 | -37.78% | 1 | 263 | 0.55 | 0.45 | 0.13 | -0.01 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 17.50 | 0.20 | 0.30 | 0.24 | -0.16 | -40.00% | 2 | 86 | 0.54 | 0.19 | 0.09 | -0.01 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 20.00 | 0.00 | 0.10 | 0.12 | +0.07 | +140.00% | 10 | 995 | 0.61 | 0.07 | 0.04 | 0.00 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 22.50 | 0.00 | 0.75 | % | 0 | 0 | 1.31 | 0.02 | 0.01 | 0.00 | 3/28/2025 3:59:51 PM EST | |||
| 25.00 | 0.00 | 0.75 | % | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:51 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.75 | % | 0 | 0 | 4.94 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:51 PM EST | |||
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 2.97 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:51 PM EST | |||
| 7.50 | 0.00 | 0.75 | % | 0 | 0 | 1.98 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:51 PM EST | |||
| 10.00 | 0.00 | 0.20 | 0.59 | 0.00 | 0.00% | 0 | 0 | 0.96 | -0.05 | 0.03 | 0.00 | 10/17/2024 | 3/28/2025 3:59:51 PM EST |
| 12.50 | 0.40 | 0.60 | 0.50 | % | 10 | 0 | 0.61 | -0.23 | 0.10 | -0.01 | 3/28/2025 | 3/28/2025 3:59:51 PM EST | |
| 15.00 | 1.50 | 2.70 | 1.55 | 0.00 | 0.00% | 0 | 22 | 0.57 | -0.55 | 0.13 | -0.01 | 3/13/2025 | 3/28/2025 3:59:51 PM EST |
| 17.50 | 3.40 | 3.60 | % | 0 | 0 | 0.64 | -0.81 | 0.09 | -0.01 | 3/28/2025 3:59:51 PM EST | |||
| 20.00 | 5.70 | 6.10 | % | 0 | 0 | 0.69 | -0.93 | 0.04 | 0.00 | 3/28/2025 3:59:51 PM EST | |||
| 22.50 | 8.20 | 8.50 | % | 0 | 0 | 0.86 | -0.98 | 0.01 | 0.00 | 3/28/2025 3:59:51 PM EST | |||
| 25.00 | 10.70 | 11.00 | % | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:51 PM EST |