MEDP
Medpace Holdings, Inc.Close $608.27EOD onlyThis page reflects MEDP options positioning from the latest published market-close snapshot. Intraday price and contract changes are not displayed.
Compare calls and puts side by side with OI, volume, IV, and positioning context.
Blank greek cells usually mean usable implied volatility was unavailable for that contract in the market-close snapshot.
Open Interest by Strike
IV Skew
Volume by Strike
Calls
| Strike | Last | Bid | Ask | Chg | Vol | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 380.00 | 268.00 | 225.40 | 232.80 | 0.00 | 0 | 2 | 253.9% | 0.995 | 0.0001 | -0.434 | 0.006 | 0.021 |
| 390.00 | 258.00 | 215.40 | 222.80 | 0.00 | 0 | 2 | 241.4% | 0.995 | 0.0001 | -0.436 | 0.006 | 0.021 |
| 460.00 | 88.48 | 145.60 | 152.80 | 0.00 | 1 | 0 | 164.5% | 0.991 | 0.0003 | -0.512 | 0.011 | 0.025 |
| 480.00 | 77.21 | 125.60 | 132.80 | 0.00 | 4 | 4 | 142.9% | 0.989 | 0.0004 | -0.518 | 0.013 | 0.026 |
| 490.00 | 115.93 | 115.50 | 122.80 | 0.00 | 0 | 31 | 131.1% | 0.989 | 0.0005 | -0.495 | 0.013 | 0.026 |
| 500.00 | 106.52 | 105.50 | 112.80 | 0.00 | 30 | 38 | 120.7% | 0.987 | 0.0006 | -0.498 | 0.015 | 0.027 |
| 510.00 | 68.00 | 95.50 | 102.80 | 0.00 | 1 | 6 | 110.4% | 0.986 | 0.0007 | -0.501 | 0.016 | 0.027 |
| 520.00 | 87.00 | 85.50 | 92.90 | 0.00 | 2 | 2 | 101.4% | 0.983 | 0.0009 | -0.531 | 0.019 | 0.028 |
| 530.00 | 60.69 | 75.60 | 82.00 | 0.00 | 3 | 4 | 82.1% | 0.989 | 0.0008 | -0.323 | 0.013 | 0.029 |
| 540.00 | 60.00 | 65.70 | 73.00 | 0.00 | 1 | 85 | 83.6% | 0.975 | 0.0016 | -0.613 | 0.026 | 0.029 |
| 550.00 | 45.00 | 55.80 | 63.20 | 0.00 | 3 | 19 | 75.4% | 0.967 | 0.0022 | -0.689 | 0.033 | 0.029 |
| 560.00 | 31.71 | 46.20 | 53.50 | 0.00 | 1 | 12 | 68.9% | 0.951 | 0.0033 | -0.855 | 0.046 | 0.029 |
| 570.00 | 23.70 | 36.80 | 42.60 | 0.00 | 1 | 4 | 56.1% | 0.944 | 0.0045 | -0.774 | 0.051 | 0.029 |
| 580.00 | 29.20 | 26.90 | 34.00 | 16.90 | 3 | 8 | 51.1% | 0.900 | 0.0076 | -1.070 | 0.079 | 0.028 |
| 590.00 | 12.34 | 17.70 | 23.50 | 0.00 | 1 | 35 | 56.6% | 0.775 | 0.0118 | -1.964 | 0.135 | 0.025 |
| 600.00 | 3.00 | 8.00 | 16.20 | 0.00 | 3 | 30 | 53.1% | 0.646 | 0.0156 | -2.268 | 0.167 | 0.021 |
| 610.00 | 1.30 | 3.00 | 5.00 | 0.00 | 12 | 38 | 26.4% | 0.451 | 0.0333 | -1.210 | 0.178 | 0.015 |
| 620.00 | 6.10 | 0.45 | 3.30 | 0.00 | 6 | 64 | 35.1% | 0.238 | 0.0196 | -1.241 | 0.139 | 0.008 |
| 630.00 | 2.25 | 0.00 | 6.40 | 0.00 | 5 | 29 | 66.1% | 0.246 | 0.0106 | -2.359 | 0.142 | 0.008 |
| 640.00 | 1.45 | 0.00 | 3.00 | 0.00 | 5 | 19 | 58.6% | 0.126 | 0.0079 | -1.377 | 0.093 | 0.004 |
| 650.00 | 1.21 | 0.00 | 1.40 | 0.00 | 1 | 253 | 55.7% | 0.057 | 0.0045 | -0.717 | 0.051 | 0.002 |
| 660.00 | 46.79 | 0.00 | 6.80 | 0.00 | 4 | 16 | 83.2% | 0.098 | 0.0046 | -1.633 | 0.078 | 0.003 |
| 670.00 | 0.92 | 0.00 | 4.00 | 0.00 | 1 | 46 | 80.4% | 0.056 | 0.0031 | -1.022 | 0.051 | 0.002 |
| 680.00 | 10.00 | 0.00 | 6.80 | 0.00 | 28 | 12 | 102.9% | 0.077 | 0.0031 | -1.686 | 0.065 | 0.002 |
| 690.00 | 4.95 | 0.00 | 2.30 | 0.00 | 0 | 240 | 86.4% | 0.026 | 0.0016 | -0.596 | 0.028 | 0.001 |
| 700.00 | 0.84 | 0.00 | 7.00 | 0.00 | 3 | 10 | 122.0% | 0.066 | 0.0023 | -1.764 | 0.058 | 0.002 |
| 710.00 | 1.35 | 0.00 | 7.00 | 0.00 | 3 | 24 | 130.7% | 0.061 | 0.0020 | -1.775 | 0.054 | 0.002 |
| 720.00 | 3.22 | 0.00 | 6.80 | 0.00 | 0 | 12 | 138.0% | 0.055 | 0.0018 | -1.736 | 0.050 | 0.002 |
| 730.00 | 1.60 | 0.00 | 6.80 | 0.00 | 1 | 2 | 146.1% | 0.052 | 0.0016 | -1.742 | 0.048 | 0.002 |
| 750.00 | 0.05 | 0.00 | 1.15 | 0.00 | 3 | 3 | 114.7% | 0.008 | 0.0004 | -0.276 | 0.010 | 0.000 |
| 760.00 | 1.00 | 0.00 | 8.60 | 0.00 | 0 | 0 | 179.1% | 0.054 | 0.0014 | -2.199 | 0.049 | 0.002 |
| 770.00 | 2.74 | 0.00 | 8.60 | 0.00 | 0 | 2 | 186.7% | 0.051 | 0.0012 | -2.204 | 0.047 | 0.002 |
| 780.00 | 2.13 | 0.00 | 8.60 | 0.00 | 0 | 1 | 194.0% | 0.049 | 0.0012 | -2.208 | 0.045 | 0.002 |
| 790.00 | 3.45 | 0.00 | 8.60 | 0.00 | 0 | 6 | 201.2% | 0.047 | 0.0011 | -2.212 | 0.044 | 0.001 |
Puts
| Strike | Last | Bid | Ask | Chg | Vol | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 340.00 | 1.06 | 0.00 | 8.60 | 0.00 | 0 | 2 | 411.8% | -0.020 | 0.0003 | -2.208 | 0.021 | -0.001 |
| 350.00 | 0.05 | 0.00 | 8.60 | 0.00 | 4 | 9 | 394.3% | -0.021 | 0.0003 | -2.208 | 0.022 | -0.001 |
| 370.00 | 0.69 | 0.00 | 8.60 | 0.00 | 1 | 22 | 360.7% | -0.023 | 0.0003 | -2.207 | 0.024 | -0.001 |
| 380.00 | 0.05 | 0.00 | 8.40 | 0.00 | 1 | 92 | 342.7% | -0.024 | 0.0004 | -2.155 | 0.025 | -0.001 |
| 390.00 | 0.75 | 0.00 | 8.60 | 0.00 | 2 | 8 | 328.7% | -0.026 | 0.0004 | -2.205 | 0.027 | -0.001 |
| 400.00 | 0.05 | 0.00 | 8.60 | 0.00 | 1 | 10 | 313.2% | -0.027 | 0.0004 | -2.203 | 0.028 | -0.001 |
| 410.00 | 0.74 | 0.00 | 7.00 | 0.00 | 2 | 3 | 284.4% | -0.024 | 0.0004 | -1.795 | 0.025 | -0.001 |
| 420.00 | 7.85 | 0.00 | 8.60 | 0.00 | 1 | 4 | 283.1% | -0.031 | 0.0005 | -2.198 | 0.031 | -0.001 |
| 430.00 | 1.48 | 0.00 | 8.60 | 0.00 | 5 | 5 | 268.5% | -0.032 | 0.0006 | -2.194 | 0.033 | -0.001 |
| 440.00 | 1.68 | 0.00 | 8.60 | 0.00 | 4 | 7 | 254.2% | -0.035 | 0.0007 | -2.190 | 0.035 | -0.001 |
| 450.00 | 2.34 | 0.00 | 8.60 | 0.00 | 3 | 13 | 240.1% | -0.037 | 0.0007 | -2.184 | 0.036 | -0.001 |
| 460.00 | 0.55 | 0.00 | 6.80 | 0.00 | 1 | 14 | 213.5% | -0.032 | 0.0008 | -1.736 | 0.033 | -0.001 |
| 470.00 | 1.42 | 0.00 | 6.80 | 0.00 | 1 | 15 | 200.4% | -0.035 | 0.0009 | -1.732 | 0.035 | -0.001 |
| 480.00 | 2.74 | 0.00 | 6.80 | 0.00 | 10 | 102 | 187.4% | -0.038 | 0.0010 | -1.728 | 0.037 | -0.001 |
| 490.00 | 0.65 | 0.00 | 6.80 | 0.00 | 1 | 10 | 174.5% | -0.041 | 0.0011 | -1.721 | 0.040 | -0.001 |
| 500.00 | 2.98 | 0.00 | 6.80 | 0.00 | 1 | 14 | 161.8% | -0.045 | 0.0013 | -1.713 | 0.042 | -0.002 |
| 510.00 | 3.55 | 0.00 | 6.80 | 0.00 | 0 | 2 | 149.1% | -0.049 | 0.0015 | -1.704 | 0.046 | -0.002 |
| 520.00 | 4.08 | 0.00 | 1.50 | 0.00 | 1 | 61 | 97.3% | -0.013 | 0.0008 | -0.374 | 0.015 | -0.000 |
| 530.00 | 0.33 | 0.00 | 6.80 | 0.00 | 2 | 41 | 124.0% | -0.061 | 0.0022 | -1.675 | 0.054 | -0.002 |
| 540.00 | 1.14 | 0.00 | 4.00 | 0.00 | 1 | 32 | 96.5% | -0.044 | 0.0021 | -1.008 | 0.042 | -0.002 |
| 550.00 | 1.85 | 0.00 | 6.90 | 0.00 | 5 | 100 | 99.4% | -0.079 | 0.0033 | -1.648 | 0.067 | -0.003 |
| 560.00 | 6.60 | 0.05 | 4.40 | 0.00 | 5 | 21 | 75.7% | -0.066 | 0.0038 | -1.086 | 0.058 | -0.002 |
| 570.00 | 6.83 | 0.05 | 7.20 | 0.00 | 5 | 29 | 75.0% | -0.115 | 0.0057 | -1.626 | 0.087 | -0.004 |
| 580.00 | 11.80 | 0.00 | 6.40 | 0.00 | 32 | 50 | 58.6% | -0.131 | 0.0080 | -1.391 | 0.096 | -0.004 |
| 590.00 | 2.50 | 0.10 | 2.75 | -14.90 | 1 | 36 | 42.1% | -0.158 | 0.0127 | -1.132 | 0.109 | -0.005 |
| 600.00 | 4.40 | 1.40 | 4.40 | -36.80 | 10 | 16 | 35.9% | -0.296 | 0.0213 | -1.376 | 0.156 | -0.010 |
| 610.00 | 33.00 | 3.50 | 7.40 | 0.00 | 2 | 6 | 29.5% | -0.543 | 0.0299 | -1.277 | 0.179 | -0.018 |
| 620.00 | 46.00 | 9.60 | 15.10 | 0.00 | 2 | 24 | 35.5% | -0.759 | 0.0195 | -1.188 | 0.140 | -0.026 |
| 630.00 | 37.90 | 18.60 | 24.00 | 0.00 | 2 | 12 | 42.0% | -0.866 | 0.0114 | -0.957 | 0.097 | -0.030 |
| 640.00 | 60.50 | 27.70 | 34.90 | 0.00 | 3 | 7 | 59.8% | -0.869 | 0.0079 | -1.368 | 0.096 | -0.031 |
| 650.00 | 56.80 | 37.40 | 44.60 | 0.00 | 1 | 0 | 68.7% | -0.899 | 0.0057 | -1.297 | 0.080 | -0.032 |
| 660.00 | 53.00 | 47.40 | 54.60 | 0.00 | 0 | 0 | 79.0% | -0.914 | 0.0044 | -1.328 | 0.071 | -0.033 |
| 690.00 | 90.50 | 77.40 | 84.90 | 0.00 | 0 | 0 | 110.0% | -0.934 | 0.0026 | -1.516 | 0.058 | -0.036 |
| 700.00 | 100.50 | 87.40 | 94.60 | 0.00 | 1 | 0 | 115.8% | -0.944 | 0.0022 | -1.382 | 0.050 | -0.037 |
| 750.00 | 155.01 | 137.40 | 144.60 | 0.00 | 0 | 0 | 155.4% | -0.961 | 0.0012 | -1.395 | 0.038 | -0.040 |
| 760.00 | 128.00 | 147.40 | 154.60 | 0.00 | 0 | 0 | 162.7% | -0.963 | 0.0011 | -1.394 | 0.036 | -0.040 |
| 780.00 | 147.20 | 167.40 | 174.60 | 0.00 | 0 | 0 | 176.8% | -0.967 | 0.0009 | -1.392 | 0.034 | -0.042 |
Start with strike, bid/ask spread, open interest, and volume. Then use IV and greeks to decide whether a contract fits your directional, income, or volatility idea.
Clean fills matter before a contract looks mathematically attractive. A thin market can erase the edge you think you found.
Low premium, high IV, or one convenient delta do not make a trade by themselves. Check how far the strike sits from spot, expected move, and the event calendar.