Options Chain for MEDIFAST INC COM (MED) - $15.32 as of 2/4/2025 2:46:16 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 12.50 | 14.60 | % | 0 | 0 | 7.30 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:01 PM EST | |||
| 5.00 | 10.20 | 12.00 | 14.10 | 0.00 | 0.00% | 0 | 1 | 2.44 | 1.00 | 0.00 | 0.00 | 8/28/2024 | 2/4/2025 4:00:01 PM EST |
| 7.50 | 7.80 | 9.40 | 11.50 | 0.00 | 0.00% | 0 | 3 | 1.47 | 1.00 | 0.00 | 0.00 | 9/20/2024 | 2/4/2025 4:00:01 PM EST |
| 10.00 | 4.20 | 6.70 | 5.61 | 0.00 | 0.00% | 0 | 25 | 1.08 | 0.97 | 0.02 | 0.00 | 1/17/2025 | 2/4/2025 4:00:01 PM EST |
| 12.50 | 3.20 | 4.10 | 4.50 | 0.00 | 0.00% | 0 | 6 | 0.84 | 0.86 | 0.06 | -0.01 | 1/7/2025 | 2/4/2025 4:00:01 PM EST |
| 15.00 | 1.55 | 1.70 | 1.43 | 0.00 | 0.00% | 0 | 15 | 0.63 | 0.61 | 0.11 | -0.02 | 2/3/2025 | 2/4/2025 4:00:01 PM EST |
| 17.50 | 0.55 | 0.70 | 0.60 | -0.35 | -36.85% | 7 | 165 | 0.60 | 0.32 | 0.11 | -0.01 | 2/4/2025 | 2/4/2025 4:00:01 PM EST |
| 20.00 | 0.15 | 0.30 | 0.20 | 0.00 | 0.00% | 0 | 725 | 0.61 | 0.13 | 0.07 | -0.01 | 2/3/2025 | 2/4/2025 4:00:01 PM EST |
| 22.50 | 0.05 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 469 | 0.62 | 0.04 | 0.03 | 0.00 | 1/31/2025 | 2/4/2025 4:00:01 PM EST |
| 25.00 | 0.00 | 0.20 | 0.10 | 0.00 | 0.00% | 0 | 342 | 0.92 | 0.01 | 0.01 | 0.00 | 1/28/2025 | 2/4/2025 4:00:01 PM EST |
| 27.50 | 0.00 | 1.30 | 0.10 | 0.00 | 0.00% | 0 | 129 | 1.82 | 0.00 | 0.00 | 0.00 | 1/10/2025 | 2/4/2025 4:00:01 PM EST |
| 30.00 | 0.00 | 1.35 | 0.10 | 0.00 | 0.00% | 0 | 133 | 1.99 | 0.00 | 0.00 | 0.00 | 1/13/2025 | 2/4/2025 4:00:01 PM EST |
| 32.50 | 0.00 | 1.30 | 0.13 | 0.00 | 0.00% | 0 | 10 | 2.09 | 0.00 | 0.00 | 0.00 | 1/17/2025 | 2/4/2025 4:00:01 PM EST |
| 35.00 | 0.00 | 0.75 | 0.03 | 0.00 | 0.00% | 0 | 133 | 1.86 | 0.00 | 0.00 | 0.00 | 12/23/2024 | 2/4/2025 4:00:01 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 | 5.27 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:01 PM EST | |||
| 5.00 | 0.00 | 1.35 | % | 0 | 0 | 4.12 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:01 PM EST | |||
| 7.50 | 0.00 | 1.35 | 0.30 | 0.00 | 0.00% | 0 | 1 | 2.84 | 0.00 | 0.00 | 0.00 | 9/16/2024 | 2/4/2025 4:00:01 PM EST |
| 10.00 | 0.00 | 0.15 | 0.15 | 0.00 | 0.00% | 0 | 17 | 0.75 | -0.03 | 0.02 | 0.00 | 1/8/2025 | 2/4/2025 4:00:01 PM EST |
| 12.50 | 0.20 | 0.40 | 0.29 | 0.00 | 0.00% | 0 | 45 | 0.84 | -0.14 | 0.06 | -0.01 | 1/31/2025 | 2/4/2025 4:00:01 PM EST |
| 15.00 | 1.00 | 1.20 | 0.84 | 0.00 | 0.00% | 0 | 1,222 | 0.64 | -0.39 | 0.11 | -0.02 | 1/28/2025 | 2/4/2025 4:00:01 PM EST |
| 17.50 | 2.40 | 2.70 | 2.22 | 0.00 | 0.00% | 0 | 257 | 0.59 | -0.68 | 0.11 | -0.01 | 1/28/2025 | 2/4/2025 4:00:01 PM EST |
| 20.00 | 4.40 | 4.90 | 3.40 | 0.00 | 0.00% | 0 | 82 | 0.70 | -0.87 | 0.07 | -0.01 | 12/31/2024 | 2/4/2025 4:00:01 PM EST |
| 22.50 | 6.80 | 7.30 | 6.85 | 0.00 | 0.00% | 0 | 5 | 0.90 | -0.96 | 0.03 | 0.00 | 1/17/2025 | 2/4/2025 4:00:01 PM EST |
| 25.00 | 9.30 | 10.90 | 9.00 | 0.00 | 0.00% | 0 | 0 | 1.07 | -0.99 | 0.01 | 0.00 | 1/8/2025 | 2/4/2025 4:00:01 PM EST |
| 27.50 | 11.80 | 12.30 | 9.10 | 0.00 | 0.00% | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 8/8/2024 | 2/4/2025 4:00:01 PM EST |
| 30.00 | 14.40 | 14.80 | 12.07 | 0.00 | 0.00% | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 10/9/2024 | 2/4/2025 4:00:01 PM EST |
| 32.50 | 16.50 | 17.30 | 13.60 | 0.00 | 0.00% | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 8/22/2024 | 2/4/2025 4:00:01 PM EST |
| 35.00 | 19.30 | 19.80 | 19.20 | 0.00 | 0.00% | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 2/3/2025 | 2/4/2025 4:00:01 PM EST |