Options Chain for PEDIATRIX MEDICAL GROUP INC COM (MD) - $14.49 as of 3/31/2025 9:48:58 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 10.60 | 12.80 | % | 0 | 0 | 8.43 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:55 PM EST | |||
| 5.00 | 7.90 | 11.10 | % | 0 | 0 | 3.97 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:55 PM EST | |||
| 7.50 | 5.90 | 7.40 | % | 0 | 0 | 2.63 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:55 PM EST | |||
| 10.00 | 3.90 | 4.80 | 4.95 | 0.00 | 0.00% | 0 | 2 | 1.51 | 1.00 | 0.00 | 0.00 | 3/26/2025 | 3/31/2025 3:59:55 PM EST |
| 12.50 | 2.00 | 2.40 | 1.72 | 0.00 | 0.00% | 0 | 41 | 0.78 | 0.94 | 0.09 | 0.00 | 3/28/2025 | 3/31/2025 3:59:55 PM EST |
| 15.00 | 0.35 | 0.45 | 0.24 | 0.00 | 0.00% | 0 | 145 | 0.49 | 0.39 | 0.26 | -0.02 | 3/28/2025 | 3/31/2025 3:59:55 PM EST |
| 17.50 | 0.00 | 0.10 | 0.08 | 0.00 | 0.00% | 0 | 104 | 0.65 | 0.03 | 0.05 | 0.00 | 3/28/2025 | 3/31/2025 3:59:55 PM EST |
| 20.00 | 0.00 | 0.75 | 0.35 | 0.00 | 0.00% | 0 | 1 | 1.79 | 0.00 | 0.00 | 0.00 | 2/27/2025 | 3/31/2025 3:59:55 PM EST |
| 22.50 | 0.00 | 0.75 | % | 0 | 0 | 2.13 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:55 PM EST | |||
| 25.00 | 0.00 | 0.75 | % | 0 | 0 | 2.41 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:55 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 | 0.00 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:55 PM EST | |||
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 5.10 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:55 PM EST | |||
| 7.50 | 0.00 | 0.75 | % | 0 | 0 | 3.43 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:55 PM EST | |||
| 10.00 | 0.00 | 0.75 | % | 0 | 0 | 2.28 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:55 PM EST | |||
| 12.50 | 0.00 | 0.30 | 0.23 | 0.00 | 0.00% | 0 | 1 | 0.87 | -0.06 | 0.09 | 0.00 | 3/18/2025 | 3/31/2025 3:59:55 PM EST |
| 15.00 | 0.75 | 0.90 | 1.30 | 0.00 | 0.00% | 0 | 51 | 0.42 | -0.61 | 0.26 | -0.02 | 3/17/2025 | 3/31/2025 3:59:55 PM EST |
| 17.50 | 2.65 | 3.10 | % | 0 | 0 | 0.87 | -0.97 | 0.05 | 0.00 | 3/31/2025 3:59:55 PM EST | |||
| 20.00 | 5.40 | 5.80 | % | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:55 PM EST | |||
| 22.50 | 7.80 | 8.20 | % | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:55 PM EST | |||
| 25.00 | 10.20 | 10.60 | % | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:55 PM EST |