Options Chain for PEDIATRIX MEDICAL GROUP INC COM (MD) - $17.87 as of 10/29/2025 8:59:41 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 | 14.20 | 17.40 | 15.80 | % | 6.32 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/29/2025 3:59:50 PM EST | |||
| 5.00 | 11.70 | 14.90 | 13.30 | % | 2.66 | 0 | 0 | 7.41 | 1.00 | 0.00 | 0.00 | 10/29/2025 3:59:50 PM EST | |||
| 7.50 | 9.60 | 11.60 | 10.60 | % | 1.41 | 0 | 0 | 4.10 | 1.00 | 0.00 | 0.00 | 10/29/2025 3:59:50 PM EST | |||
| 10.00 | 7.20 | 9.10 | 8.15 | 6.44 | 0.00 | 0.00% | 0.82 | 0 | 7 | 3.00 | 1.00 | 0.00 | 0.00 | 9/26/2025 | 10/29/2025 3:59:50 PM EST |
| 12.50 | 4.70 | 6.70 | 5.70 | 4.00 | 0.00 | 0.00% | 0.46 | 0 | 14 | 2.24 | 1.00 | 0.00 | 0.00 | 10/15/2025 | 10/29/2025 3:59:50 PM EST |
| 15.00 | 2.45 | 3.40 | 2.93 | 2.65 | 0.00 | 0.00% | 0.20 | 0 | 208 | 0.94 | 0.94 | 0.06 | -0.01 | 10/27/2025 | 10/29/2025 3:59:50 PM EST |
| 17.50 | 0.50 | 1.60 | 1.05 | 1.20 | 0.00 | 0.00% | 0.06 | 0 | 367 | 0.44 | 0.61 | 0.19 | -0.02 | 10/27/2025 | 10/29/2025 3:59:50 PM EST |
| 20.00 | 0.00 | 0.70 | 0.35 | 0.35 | 0.00 | 0.00% | 0.02 | 0 | 74 | 0.80 | 0.18 | 0.13 | -0.01 | 10/28/2025 | 10/29/2025 3:59:50 PM EST |
| 22.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.18 | 0.02 | 0.03 | 0.00 | 10/29/2025 3:59:50 PM EST | |||
| 25.00 | 0.00 | 0.75 | 0.38 | 0.75 | 0.00 | 0.00% | 0.02 | 0 | 7 | 1.46 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 10/29/2025 3:59:50 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 | 0.00 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:50 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 4.79 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:50 PM EST | |||
| 7.50 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 3.40 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:50 PM EST | |||
| 10.00 | 0.00 | 0.75 | 0.38 | 0.23 | 0.00 | 0.00% | 0.04 | 0 | 1 | 2.47 | 0.00 | 0.00 | 0.00 | 10/14/2025 | 10/29/2025 3:59:50 PM EST |
| 12.50 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.03 | 0 | 2 | 1.75 | 0.00 | 0.00 | 0.00 | 10/14/2025 | 10/29/2025 3:59:50 PM EST |
| 15.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.03 | 0 | 41 | 1.13 | -0.06 | 0.06 | -0.01 | 10/20/2025 | 10/29/2025 3:59:50 PM EST |
| 17.50 | 0.00 | 2.35 | 1.18 | 1.00 | 0.00 | 0.00% | 0.07 | 0 | 26 | 1.44 | -0.39 | 0.19 | -0.02 | 10/27/2025 | 10/29/2025 3:59:50 PM EST |
| 20.00 | 1.00 | 4.60 | 2.80 | 3.45 | 0.00 | 0.00% | 0.14 | 0 | 16 | 1.84 | -0.82 | 0.13 | -0.01 | 9/23/2025 | 10/29/2025 3:59:50 PM EST |
| 22.50 | 4.00 | 5.40 | 4.70 | % | 0.21 | 0 | 0 | 1.22 | -0.98 | 0.03 | 0.00 | 10/29/2025 3:59:50 PM EST | |||
| 25.00 | 6.50 | 8.00 | 7.25 | % | 0.29 | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 10/29/2025 3:59:50 PM EST |