Options Chain for PEDIATRIX MEDICAL GROUP INC COM (MD) - $14.23 as of 5/30/2025 5:39:35 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 10.50 | 13.50 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 5.00 | 8.50 | 11.00 | % | 0 | 0 | 7.20 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 7.50 | 6.00 | 8.10 | % | 0 | 0 | 4.12 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 10.00 | 3.90 | 5.40 | % | 0 | 0 | 2.79 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 12.50 | 1.50 | 3.00 | 2.65 | 0.00 | 0.00% | 0 | 2 | 1.83 | 0.95 | 0.21 | 0.00 | 5/9/2025 | 5/30/2025 3:59:55 PM EST |
| 15.00 | 0.05 | 0.35 | 0.30 | 0.00 | 0.00% | 0 | 326 | 0.42 | 0.26 | 0.23 | -0.01 | 5/29/2025 | 5/30/2025 3:59:55 PM EST |
| 17.50 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 5 | 1.38 | 0.02 | 0.03 | 0.00 | 5/19/2025 | 5/30/2025 3:59:55 PM EST |
| 20.00 | 0.00 | 0.75 | % | 0 | 0 | 1.75 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 22.50 | 0.00 | 0.75 | % | 0 | 0 | 2.05 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 25.00 | 0.00 | 0.75 | % | 0 | 0 | 2.30 | 0.00 | 0.00 | 0.00 | 5/30/2025 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 | 7.50 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 4.49 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 7.50 | 0.00 | 0.75 | % | 0 | 0 | 2.98 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 10.00 | 0.00 | 0.75 | % | 0 | 0 | 1.93 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 12.50 | 0.00 | 0.45 | 0.15 | 0.00 | 0.00% | 0 | 2 | 0.70 | -0.05 | 0.21 | 0.00 | 5/22/2025 | 5/30/2025 3:59:55 PM EST |
| 15.00 | 0.75 | 1.35 | % | 0 | 0 | 0.90 | -0.74 | 0.23 | -0.01 | 5/30/2025 3:59:55 PM EST | |||
| 17.50 | 3.10 | 3.60 | % | 0 | 0 | 1.46 | -0.98 | 0.03 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 20.00 | 5.60 | 7.50 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 22.50 | 8.10 | 8.60 | % | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 25.00 | 10.60 | 12.30 | % | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:55 PM EST |