Options Chain for PEDIATRIX MEDICAL GROUP INC COM (MD) - $12.42 as of 7/25/2025 12:57:41 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 | 9.20 | 11.10 | 10.15 | % | 4.06 | 0 | 0 | 9.20 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:59:07 AM EST | |||
| 5.00 | 6.70 | 8.20 | 7.45 | 10.00 | 0.00 | 0.00% | 1.49 | 0 | 1 | 4.33 | 1.00 | 0.00 | 0.00 | 3/25/2025 | 7/25/2025 11:59:07 AM EST |
| 7.50 | 4.80 | 5.50 | 5.15 | % | 0.69 | 0 | 0 | 2.43 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:59:07 AM EST | |||
| 10.00 | 2.35 | 3.10 | 2.73 | 5.20 | 0.00 | 0.00% | 0.27 | 0 | 1 | 1.52 | 0.93 | 0.07 | -0.01 | 3/25/2025 | 7/25/2025 11:59:07 AM EST |
| 12.50 | 0.55 | 0.75 | 0.65 | 1.69 | 0.00 | 0.00% | 0.05 | 0 | 85 | 0.66 | 0.52 | 0.20 | -0.02 | 7/7/2025 | 7/25/2025 11:59:07 AM EST |
| 15.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 208 | 0.77 | 0.13 | 0.11 | -0.01 | 7/21/2025 | 7/25/2025 11:59:07 AM EST |
| 17.50 | 0.00 | 0.10 | 0.05 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 184 | 0.95 | 0.02 | 0.02 | 0.00 | 7/11/2025 | 7/25/2025 11:59:07 AM EST |
| 20.00 | 0.00 | 0.75 | 0.38 | 0.61 | 0.00 | 0.00% | 0.02 | 0 | 11 | 2.13 | 0.00 | 0.00 | 0.00 | 5/7/2025 | 7/25/2025 11:59:07 AM EST |
| 22.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.41 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:07 AM EST | |||
| 25.00 | 0.00 | 0.75 | 0.38 | 0.28 | 0.00 | 0.00% | 0.02 | 0 | 9 | 2.65 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 7/25/2025 11:59:07 AM 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 | 7.26 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:07 AM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 4.23 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:07 AM EST | |||
| 7.50 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 2.68 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:07 AM EST | |||
| 10.00 | 0.00 | 0.60 | 0.30 | 0.60 | 0.00 | 0.00% | 0.03 | 0 | 2 | 1.42 | -0.07 | 0.07 | -0.01 | 12/31/2024 | 7/25/2025 11:59:07 AM EST |
| 12.50 | 0.00 | 0.95 | 0.48 | 0.64 | 0.00 | 0.00% | 0.04 | 0 | 5 | 0.76 | -0.48 | 0.20 | -0.02 | 7/24/2025 | 7/25/2025 11:59:07 AM EST |
| 15.00 | 2.40 | 2.90 | 2.65 | 1.25 | 0.00 | 0.00% | 0.18 | 0 | 6 | 0.91 | -0.87 | 0.11 | -0.01 | 5/19/2025 | 7/25/2025 11:59:07 AM EST |
| 17.50 | 4.80 | 5.20 | 5.00 | % | 0.29 | 0 | 0 | 0.99 | -0.98 | 0.02 | 0.00 | 7/25/2025 11:59:07 AM EST | |||
| 20.00 | 7.30 | 7.80 | 7.55 | % | 0.38 | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:59:07 AM EST | |||
| 22.50 | 9.80 | 10.40 | 10.10 | % | 0.45 | 0 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:59:07 AM EST | |||
| 25.00 | 12.30 | 12.80 | 12.55 | % | 0.50 | 0 | 0 | 1.93 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:59:07 AM EST |