Options Chain for PEDIATRIX MEDICAL GROUP INC COM (MD) - $21.38 as of 2/2/2026 8:32:29 AM 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 | 17.60 | 20.00 | 18.80 | % | 7.52 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:55 PM EST | |||
| 5.00 | 15.10 | 17.60 | 16.35 | % | 3.27 | 0 | 0 | 8.23 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:55 PM EST | |||
| 7.50 | 12.70 | 15.10 | 13.90 | % | 1.85 | 0 | 0 | 5.77 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:55 PM EST | |||
| 10.00 | 10.20 | 12.60 | 11.40 | 3.65 | 0.00 | 0.00% | 1.14 | 0 | 2 | 4.09 | 1.00 | 0.00 | 0.00 | 7/25/2025 | 1/30/2026 3:59:55 PM EST |
| 12.50 | 8.10 | 9.60 | 8.85 | 6.10 | 0.00 | 0.00% | 0.71 | 0 | 2 | 2.19 | 1.00 | 0.00 | 0.00 | 11/3/2025 | 1/30/2026 3:59:55 PM EST |
| 15.00 | 5.70 | 7.10 | 6.40 | 7.46 | 0.00 | 0.00% | 0.43 | 0 | 15 | 2.70 | 0.99 | 0.01 | 0.00 | 12/31/2025 | 1/30/2026 3:59:55 PM EST |
| 17.50 | 3.50 | 6.00 | 4.75 | 6.26 | 0.00 | 0.00% | 0.27 | 0 | 29 | 1.76 | 0.90 | 0.05 | -0.01 | 12/3/2025 | 1/30/2026 3:59:55 PM EST |
| 20.00 | 0.75 | 4.40 | 2.58 | 1.50 | 0.00 | 0.00% | 0.13 | 0 | 10 | 1.57 | 0.68 | 0.10 | -0.03 | 1/28/2026 | 1/30/2026 3:59:55 PM EST |
| 22.50 | 0.25 | 1.70 | 0.98 | 1.00 | 0.00 | 0.00% | 0.04 | 0 | 692 | 0.64 | 0.41 | 0.11 | -0.03 | 1/30/2026 | 1/30/2026 3:59:55 PM EST |
| 25.00 | 0.00 | 0.80 | 0.40 | 0.55 | 0.00 | 0.00% | 0.02 | 0 | 37 | 0.98 | 0.20 | 0.08 | -0.02 | 1/23/2026 | 1/30/2026 3:59:55 PM EST |
| 30.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.61 | 0.03 | 0.02 | -0.01 | 1/30/2026 3:59:55 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 | 1/30/2026 3:59:55 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 5.93 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:55 PM EST | |||
| 7.50 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 4.35 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:55 PM EST | |||
| 10.00 | 0.00 | 0.75 | 0.38 | 0.38 | 0.00 | 0.00% | 0.04 | 0 | 9 | 2.99 | 0.00 | 0.00 | 0.00 | 10/22/2025 | 1/30/2026 3:59:55 PM EST |
| 12.50 | 0.00 | 0.75 | 0.38 | 0.53 | 0.00 | 0.00% | 0.03 | 0 | 9 | 2.27 | 0.00 | 0.00 | 0.00 | 10/22/2025 | 1/30/2026 3:59:55 PM EST |
| 15.00 | 0.00 | 0.75 | 0.38 | 0.38 | 0.00 | 0.00% | 0.03 | 0 | 43 | 2.46 | -0.01 | 0.01 | 0.00 | 1/21/2026 | 1/30/2026 3:59:55 PM EST |
| 17.50 | 0.00 | 0.75 | 0.38 | 0.26 | 0.00 | 0.00% | 0.02 | 0 | 4 | 1.65 | -0.10 | 0.05 | -0.01 | 1/14/2026 | 1/30/2026 3:59:55 PM EST |
| 20.00 | 0.15 | 1.25 | 0.70 | 0.90 | 0.00 | 0.00% | 0.03 | 0 | 29 | 0.76 | -0.32 | 0.10 | -0.03 | 1/29/2026 | 1/30/2026 3:59:55 PM EST |
| 22.50 | 0.90 | 2.60 | 1.75 | 2.50 | 0.00 | 0.00% | 0.08 | 0 | 7 | 1.23 | -0.59 | 0.11 | -0.03 | 1/29/2026 | 1/30/2026 3:59:55 PM EST |
| 25.00 | 2.25 | 5.90 | 4.08 | % | 0.16 | 0 | 0 | 1.68 | -0.80 | 0.08 | -0.02 | 1/30/2026 3:59:55 PM EST | |||
| 30.00 | 8.00 | 9.50 | 8.75 | % | 0.29 | 0 | 0 | 1.76 | -0.97 | 0.02 | -0.01 | 1/30/2026 3:59:55 PM EST |