Options Chain for MEDIFAST INC COM (MED) - $14.58 as of 7/4/2025 8:19:22 PM 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 | 11.80 | 13.40 | 12.60 | % | 5.04 | 0 | 0 | 7.32 | 1.00 | 0.00 | 0.00 | 7/3/2025 12:59:05 PM EST | |||
| 5.00 | 9.30 | 11.00 | 10.15 | % | 2.03 | 0 | 0 | 4.30 | 1.00 | 0.00 | 0.00 | 7/3/2025 12:59:05 PM EST | |||
| 7.50 | 6.80 | 8.20 | 7.50 | % | 1.00 | 0 | 0 | 2.79 | 1.00 | 0.00 | 0.00 | 7/3/2025 12:59:05 PM EST | |||
| 10.00 | 4.40 | 5.00 | 4.70 | % | 0.47 | 0 | 0 | 1.14 | 0.99 | 0.01 | 0.00 | 7/3/2025 12:59:05 PM EST | |||
| 12.50 | 2.25 | 2.55 | 2.40 | 2.35 | -0.03 | -1.27% | 0.19 | 160 | 2,615 | 0.41 | 0.86 | 0.10 | -0.01 | 7/3/2025 | 7/3/2025 12:59:05 PM EST |
| 15.00 | 0.55 | 0.90 | 0.73 | 0.96 | 0.00 | 0.00% | 0.05 | 0 | 254 | 0.37 | 0.50 | 0.17 | -0.01 | 7/2/2025 | 7/3/2025 12:59:05 PM EST |
| 17.50 | 0.00 | 0.25 | 0.13 | 0.19 | -0.01 | -5.00% | 0.01 | 11 | 290 | 0.45 | 0.16 | 0.10 | -0.01 | 7/3/2025 | 7/3/2025 12:59:05 PM EST |
| 20.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.66 | 0.03 | 0.03 | 0.00 | 7/1/2025 | 7/3/2025 12:59:05 PM EST |
| 22.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.33 | 0.01 | 0.01 | 0.00 | 7/3/2025 12:59:05 PM EST | |||
| 25.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:59:05 PM EST | |||
| 27.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:59:05 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 | 0.75 | 0.38 | % | 0.15 | 0 | 0 | 5.32 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:59:05 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 3.22 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:59:05 PM EST | |||
| 7.50 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 2.17 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:59:05 PM EST | |||
| 10.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 1.45 | -0.01 | 0.01 | 0.00 | 7/3/2025 12:59:05 PM EST | |||
| 12.50 | 0.20 | 0.35 | 0.28 | 0.21 | 0.00 | 0.00% | 0.02 | 0 | 72 | 0.56 | -0.14 | 0.10 | -0.01 | 7/1/2025 | 7/3/2025 12:59:05 PM EST |
| 15.00 | 0.90 | 1.40 | 1.15 | 2.00 | 0.00 | 0.00% | 0.08 | 0 | 52 | 0.50 | -0.50 | 0.17 | -0.01 | 6/24/2025 | 7/3/2025 12:59:05 PM EST |
| 17.50 | 2.70 | 3.30 | 3.00 | % | 0.17 | 0 | 0 | 0.72 | -0.84 | 0.10 | -0.01 | 7/3/2025 12:59:05 PM EST | |||
| 20.00 | 5.30 | 5.70 | 5.50 | % | 0.28 | 0 | 0 | 0.72 | -0.97 | 0.03 | 0.00 | 7/3/2025 12:59:05 PM EST | |||
| 22.50 | 7.70 | 8.20 | 7.95 | % | 0.35 | 0 | 0 | 1.11 | -0.99 | 0.01 | 0.00 | 7/3/2025 12:59:05 PM EST | |||
| 25.00 | 10.20 | 10.70 | 10.45 | % | 0.42 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 7/3/2025 12:59:05 PM EST | |||
| 27.50 | 12.80 | 13.20 | 13.00 | % | 0.47 | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 7/3/2025 12:59:05 PM EST |