Options Chain for PEDIATRIX MEDICAL GROUP INC COM (MD) - $22.17 as of 12/17/2025 9:22:41 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 | 21.90 | 19.75 | % | 7.90 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/16/2025 3:59:57 PM EST | |||
| 5.00 | 15.10 | 19.40 | 17.25 | % | 3.45 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/16/2025 3:59:57 PM EST | |||
| 7.50 | 13.20 | 16.00 | 14.60 | % | 1.95 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/16/2025 3:59:57 PM EST | |||
| 10.00 | 11.00 | 13.40 | 12.20 | % | 1.22 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/16/2025 3:59:57 PM EST | |||
| 12.50 | 9.10 | 10.60 | 9.85 | % | 0.79 | 0 | 0 | 7.04 | 1.00 | 0.00 | 0.00 | 12/16/2025 3:59:57 PM EST | |||
| 15.00 | 6.60 | 8.10 | 7.35 | % | 0.49 | 0 | 0 | 5.38 | 1.00 | 0.00 | 0.00 | 12/16/2025 3:59:57 PM EST | |||
| 17.50 | 4.20 | 5.40 | 4.80 | 5.70 | 0.00 | 0.00% | 0.27 | 0 | 14 | 3.75 | 1.00 | 0.00 | 0.00 | 12/3/2025 | 12/16/2025 3:59:57 PM EST |
| 20.00 | 0.65 | 2.90 | 1.78 | 2.71 | 0.00 | 0.00% | 0.09 | 0 | 0 | 4.16 | 0.93 | 0.07 | -0.04 | 11/5/2025 | 12/16/2025 3:59:57 PM EST |
| 22.50 | 0.20 | 0.65 | 0.43 | 0.39 | -0.06 | -13.34% | 0.02 | 2 | 8 | 0.87 | 0.47 | 0.24 | -0.11 | 12/17/2025 | 12/16/2025 3:59:57 PM EST |
| 25.00 | 0.00 | 0.75 | 0.38 | 0.18 | 0.00 | 0.00% | 0.02 | 0 | 32 | 2.05 | 0.07 | 0.08 | -0.04 | 12/15/2025 | 12/16/2025 3:59:57 PM EST |
| 30.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 3.44 | 0.00 | 0.00 | 0.00 | 12/16/2025 3:59:57 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 | 2.15 | 1.08 | % | 0.43 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/16/2025 3:59:57 PM EST | |||
| 5.00 | 0.00 | 2.15 | 1.08 | % | 0.22 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/16/2025 3:59:57 PM EST | |||
| 7.50 | 0.00 | 2.15 | 1.08 | % | 0.14 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/16/2025 3:59:57 PM EST | |||
| 10.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/16/2025 3:59:57 PM EST | |||
| 12.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 3.32 | 0.00 | 0.00 | 0.00 | 12/16/2025 3:59:57 PM EST | |||
| 15.00 | 0.00 | 0.05 | 0.03 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 4 | 2.39 | 0.00 | 0.00 | 0.00 | 11/3/2025 | 12/16/2025 3:59:57 PM EST |
| 17.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.82 | 0.00 | 0.00 | 0.00 | 12/16/2025 3:59:57 PM EST | |||
| 20.00 | 0.00 | 0.75 | 0.38 | 0.13 | 0.00 | 0.00% | 0.02 | 0 | 1 | 2.94 | -0.07 | 0.07 | -0.04 | 12/10/2025 | 12/16/2025 3:59:57 PM EST |
| 22.50 | 0.15 | 1.90 | 1.03 | 1.45 | 0.00 | 0.00% | 0.05 | 0 | 14 | 2.15 | -0.53 | 0.24 | -0.11 | 12/10/2025 | 12/16/2025 3:59:57 PM EST |
| 25.00 | 2.10 | 3.30 | 2.70 | % | 0.11 | 0 | 0 | 3.66 | -0.93 | 0.08 | -0.04 | 12/16/2025 3:59:57 PM EST | |||
| 30.00 | 7.00 | 8.50 | 7.75 | % | 0.26 | 0 | 0 | 5.10 | -1.00 | 0.00 | 0.00 | 12/16/2025 3:59:57 PM EST |