Options Chain for PEDIATRIX MEDICAL GROUP INC COM (MD) - $16.64 as of 9/12/2025 9:08:59 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 | 13.20 | 15.60 | 14.40 | % | 5.76 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:49 PM EST | |||
| 5.00 | 10.70 | 13.10 | 11.90 | % | 2.38 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:49 PM EST | |||
| 7.50 | 8.70 | 10.20 | 9.45 | % | 1.26 | 0 | 0 | 6.57 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:49 PM EST | |||
| 10.00 | 6.20 | 7.70 | 6.95 | % | 0.70 | 0 | 0 | 4.69 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:49 PM EST | |||
| 12.50 | 3.80 | 5.00 | 4.40 | 4.11 | 0.00 | 0.00% | 0.35 | 0 | 21 | 2.90 | 1.00 | 0.00 | 0.00 | 9/4/2025 | 9/12/2025 3:59:49 PM EST |
| 15.00 | 1.50 | 2.15 | 1.83 | 2.15 | 0.00 | 0.00% | 0.12 | 0 | 19 | 1.24 | 0.99 | 0.03 | 0.00 | 9/3/2025 | 9/12/2025 3:59:49 PM EST |
| 17.50 | 0.00 | 0.15 | 0.08 | 0.10 | -0.35 | -77.78% | 0.00 | 3 | 21 | 0.46 | 0.15 | 0.32 | -0.01 | 9/12/2025 | 9/12/2025 3:59:49 PM EST |
| 20.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.96 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:49 PM EST | |||
| 22.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.54 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:49 PM EST | |||
| 25.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 3.01 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:49 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 | 9/12/2025 3:59:49 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:49 PM EST | |||
| 7.50 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 5.90 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:49 PM EST | |||
| 10.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 10 | 2.05 | 0.00 | 0.00 | 0.00 | 9/4/2025 | 9/12/2025 3:59:49 PM EST |
| 12.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.26 | 0.00 | 0.00 | 0.00 | 8/20/2025 | 9/12/2025 3:59:49 PM EST |
| 15.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.05 | -50.00% | 0.00 | 5 | 7 | 0.57 | -0.01 | 0.03 | 0.00 | 9/12/2025 | 9/12/2025 3:59:49 PM EST |
| 17.50 | 0.80 | 1.00 | 0.90 | 0.80 | 0.00 | 0.00% | 0.05 | 0 | 13 | 0.32 | -0.85 | 0.32 | -0.01 | 9/9/2025 | 9/12/2025 3:59:49 PM EST |
| 20.00 | 3.10 | 3.50 | 3.30 | % | 0.16 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:49 PM EST | |||
| 22.50 | 5.70 | 6.00 | 5.85 | % | 0.26 | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:49 PM EST | |||
| 25.00 | 7.20 | 8.60 | 7.90 | % | 0.32 | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:49 PM EST |