Options Chain for MEDIFAST INC COM (MED) - $13.83 as of 3/28/2025 8:24:13 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 11.10 | 11.60 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 5.00 | 8.70 | 9.10 | % | 0 | 0 | 2.20 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 7.50 | 6.20 | 6.80 | % | 0 | 0 | 1.66 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 10.00 | 3.90 | 5.20 | 4.00 | 0.00 | 0.00% | 0 | 2 | 1.17 | 0.93 | 0.04 | -0.01 | 3/26/2025 | 3/28/2025 3:59:59 PM EST |
| 12.50 | 1.95 | 2.05 | 2.39 | 0.00 | 0.00% | 0 | 7 | 0.58 | 0.73 | 0.11 | -0.01 | 3/24/2025 | 3/28/2025 3:59:59 PM EST |
| 15.00 | 0.70 | 0.80 | 0.84 | +0.04 | +5.00% | 4 | 25 | 0.56 | 0.41 | 0.13 | -0.01 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 17.50 | 0.20 | 0.30 | 0.25 | +0.04 | +19.05% | 1 | 24 | 0.58 | 0.17 | 0.08 | -0.01 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 20.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 1 | 0.64 | 0.06 | 0.04 | 0.00 | 3/24/2025 | 3/28/2025 3:59:59 PM EST |
| 22.50 | 0.00 | 0.50 | % | 0 | 0 | 1.19 | 0.01 | 0.01 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 25.00 | 0.00 | 0.50 | % | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 27.50 | 0.00 | 0.75 | % | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 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 | 0.50 | % | 0 | 0 | 4.22 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 2.94 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 7.50 | 0.00 | 0.50 | % | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 10.00 | 0.10 | 0.20 | 0.13 | 0.00 | 0.00% | 0 | 1 | 0.72 | -0.07 | 0.04 | -0.01 | 3/24/2025 | 3/28/2025 3:59:59 PM EST |
| 12.50 | 0.55 | 0.65 | 0.62 | 0.00 | 0.00% | 0 | 3 | 0.62 | -0.27 | 0.11 | -0.01 | 3/27/2025 | 3/28/2025 3:59:59 PM EST |
| 15.00 | 1.80 | 1.95 | 1.70 | 0.00 | 0.00% | 0 | 1 | 0.62 | -0.59 | 0.13 | -0.01 | 3/24/2025 | 3/28/2025 3:59:59 PM EST |
| 17.50 | 3.70 | 4.00 | % | 0 | 0 | 0.63 | -0.83 | 0.08 | -0.01 | 3/28/2025 3:59:59 PM EST | |||
| 20.00 | 6.00 | 6.30 | % | 0 | 0 | 0.69 | -0.94 | 0.04 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 22.50 | 8.60 | 8.80 | % | 0 | 0 | 0.85 | -0.99 | 0.01 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 25.00 | 11.10 | 11.50 | % | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 27.50 | 13.50 | 13.80 | % | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST |