Options Chain for MEDIFAST INC COM (MED) - $14.54 as of 7/29/2025 3:38:16 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 | 11.50 | 13.10 | 12.30 | 13.18 | 0.00 | 0.00% | 4.92 | 0 | 1 | 6.47 | 1.00 | 0.00 | 0.00 | 1/21/2025 | 7/29/2025 2:58:55 PM EST |
| 5.00 | 8.90 | 10.70 | 9.80 | % | 1.96 | 0 | 0 | 3.84 | 1.00 | 0.00 | 0.00 | 7/29/2025 2:58:55 PM EST | |||
| 7.50 | 6.70 | 7.10 | 6.90 | 4.90 | 0.00 | 0.00% | 0.92 | 0 | 57 | 1.32 | 1.00 | 0.00 | 0.00 | 4/16/2025 | 7/29/2025 2:58:55 PM EST |
| 10.00 | 4.20 | 4.60 | 4.40 | 3.98 | 0.00 | 0.00% | 0.44 | 0 | 33 | 0.81 | 0.98 | 0.02 | 0.00 | 5/29/2025 | 7/29/2025 2:58:55 PM EST |
| 12.50 | 2.10 | 2.30 | 2.20 | 2.95 | 0.00 | 0.00% | 0.18 | 0 | 3,451 | 0.46 | 0.80 | 0.11 | -0.01 | 7/23/2025 | 7/29/2025 2:58:55 PM EST |
| 15.00 | 0.75 | 0.85 | 0.80 | 0.75 | -0.30 | -28.58% | 0.05 | 1 | 1,655 | 0.46 | 0.43 | 0.16 | -0.01 | 7/29/2025 | 7/29/2025 2:58:55 PM EST |
| 17.50 | 0.10 | 0.30 | 0.20 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 810 | 0.46 | 0.15 | 0.09 | -0.01 | 7/28/2025 | 7/29/2025 2:58:55 PM EST |
| 20.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 328 | 1.06 | 0.03 | 0.03 | 0.00 | 6/25/2025 | 7/29/2025 2:58:55 PM EST |
| 22.50 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.73 | 0.01 | 0.01 | 0.00 | 7/2/2025 | 7/29/2025 2:58:55 PM EST |
| 25.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 26 | 1.42 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/29/2025 2:58:55 PM EST |
| 27.50 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 29 | 1.55 | 0.00 | 0.00 | 0.00 | 4/1/2025 | 7/29/2025 2:58:55 PM EST |
| 30.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 7/29/2025 2:58:55 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 | 4.80 | 0.00 | 0.00 | 0.00 | 7/29/2025 2:58:55 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | 0.17 | 0.00 | 0.00% | 0.08 | 0 | 5 | 2.89 | 0.00 | 0.00 | 0.00 | 1/30/2025 | 7/29/2025 2:58:55 PM EST |
| 7.50 | 0.00 | 0.10 | 0.05 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 570 | 1.08 | 0.00 | 0.00 | 0.00 | 4/3/2025 | 7/29/2025 2:58:55 PM EST |
| 10.00 | 0.00 | 0.75 | 0.38 | 0.14 | 0.00 | 0.00% | 0.04 | 0 | 437 | 1.28 | -0.02 | 0.02 | 0.00 | 6/10/2025 | 7/29/2025 2:58:55 PM EST |
| 12.50 | 0.25 | 0.35 | 0.30 | 0.50 | 0.00 | 0.00% | 0.02 | 0 | 165 | 0.49 | -0.20 | 0.11 | -0.01 | 7/17/2025 | 7/29/2025 2:58:55 PM EST |
| 15.00 | 1.25 | 1.45 | 1.35 | 1.35 | +0.24 | +21.63% | 0.09 | 2 | 67 | 0.48 | -0.57 | 0.16 | -0.01 | 7/29/2025 | 7/29/2025 2:58:55 PM EST |
| 17.50 | 3.10 | 3.40 | 3.25 | 4.57 | 0.00 | 0.00% | 0.19 | 0 | 25 | 0.48 | -0.85 | 0.09 | -0.01 | 6/13/2025 | 7/29/2025 2:58:55 PM EST |
| 20.00 | 5.30 | 5.90 | 5.60 | 6.90 | 0.00 | 0.00% | 0.28 | 0 | 0 | 0.70 | -0.97 | 0.03 | 0.00 | 4/9/2025 | 7/29/2025 2:58:55 PM EST |
| 22.50 | 7.60 | 8.60 | 8.10 | 9.60 | 0.00 | 0.00% | 0.36 | 0 | 0 | 1.11 | -0.99 | 0.01 | 0.00 | 5/2/2025 | 7/29/2025 2:58:55 PM EST |
| 25.00 | 10.10 | 11.30 | 10.70 | % | 0.43 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 7/29/2025 2:58:55 PM EST | |||
| 27.50 | 12.70 | 13.80 | 13.25 | % | 0.48 | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 7/29/2025 2:58:55 PM EST | |||
| 30.00 | 15.10 | 17.40 | 16.25 | % | 0.54 | 0 | 0 | 2.26 | -1.00 | 0.00 | 0.00 | 7/29/2025 2:58:55 PM EST |