Options Chain for MEDIFAST INC COM (MED) - $15.70 as of 1/22/2025 9:02:37 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 7.50 | 8.00 | 8.70 | % | 0 | 0 | 2.30 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:58 PM EST | |||
| 10.00 | 5.50 | 7.30 | % | 0 | 0 | 1.56 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:58 PM EST | |||
| 12.50 | 3.30 | 3.60 | 3.11 | 0.00 | 0.00% | 0 | 102 | 0.74 | 0.89 | 0.06 | -0.01 | 1/16/2025 | 1/21/2025 3:59:58 PM EST |
| 15.00 | 1.45 | 1.65 | 1.29 | 0.00 | 0.00% | 0 | 14 | 0.66 | 0.63 | 0.13 | -0.02 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 17.50 | 0.40 | 0.55 | 0.45 | 0.00 | 0.00% | 0 | 456 | 0.60 | 0.28 | 0.13 | -0.01 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 20.00 | 0.05 | 0.15 | 0.08 | 0.00 | 0.00% | 0 | 240 | 0.54 | 0.07 | 0.06 | -0.01 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 22.50 | 0.00 | 0.30 | 0.15 | 0.00 | 0.00% | 0 | 7 | 1.01 | 0.02 | 0.02 | 0.00 | 1/7/2025 | 1/21/2025 3:59:58 PM EST |
| 25.00 | 0.00 | 0.50 | 0.16 | 0.00 | 0.00% | 0 | 5 | 1.39 | 0.00 | 0.00 | 0.00 | 12/27/2024 | 1/21/2025 3:59:58 PM EST |
| 27.50 | 0.00 | 0.75 | % | 0 | 0 | 1.77 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:58 PM EST | |||
| 30.00 | 0.00 | 0.05 | % | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:58 PM EST | |||
| 32.50 | 0.00 | 0.05 | % | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:58 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 7.50 | 0.00 | 0.75 | % | 0 | 0 | 2.69 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:58 PM EST | |||
| 10.00 | 0.00 | 0.75 | 0.11 | 0.00 | 0.00% | 0 | 10 | 1.86 | 0.00 | 0.00 | 0.00 | 1/3/2025 | 1/21/2025 3:59:58 PM EST |
| 12.50 | 0.15 | 0.25 | 0.16 | 0.00 | 0.00% | 0 | 24 | 0.71 | -0.11 | 0.06 | -0.01 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 15.00 | 0.70 | 0.80 | 0.69 | 0.00 | 0.00% | 0 | 172 | 0.60 | -0.37 | 0.13 | -0.02 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 17.50 | 2.05 | 2.25 | 2.30 | 0.00 | 0.00% | 0 | 42 | 0.52 | -0.72 | 0.13 | -0.01 | 1/17/2025 | 1/21/2025 3:59:58 PM EST |
| 20.00 | 4.00 | 4.70 | 4.40 | 0.00 | 0.00% | 0 | 6 | 0.90 | -0.93 | 0.06 | -0.01 | 1/16/2025 | 1/21/2025 3:59:58 PM EST |
| 22.50 | 6.40 | 7.10 | % | 0 | 0 | 1.07 | -0.98 | 0.02 | 0.00 | 1/21/2025 3:59:58 PM EST | |||
| 25.00 | 8.90 | 9.50 | % | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:58 PM EST | |||
| 27.50 | 11.60 | 12.10 | % | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:58 PM EST | |||
| 30.00 | 13.90 | 14.60 | % | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:58 PM EST | |||
| 32.50 | 16.40 | 17.10 | % | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:58 PM EST |