Options Chain for MEDIFAST INC COM (MED) - $10.53 as of 3/2/2026 8:37:04 AM 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 | 7.20 | 8.70 | 7.95 | % | 3.18 | 0 | 0 | 7.48 | 1.00 | 0.00 | 0.00 | 3/2/2026 4:00:11 PM EST | |||
| 5.00 | 4.80 | 6.00 | 5.40 | % | 1.08 | 0 | 0 | 3.61 | 1.00 | 0.00 | 0.00 | 3/2/2026 4:00:11 PM EST | |||
| 7.50 | 2.30 | 3.50 | 2.90 | 3.00 | 0.00 | 0.00% | 0.39 | 0 | 10 | 2.02 | 1.00 | 0.00 | 0.00 | 2/23/2026 | 3/2/2026 4:00:11 PM EST |
| 10.00 | 0.55 | 0.75 | 0.65 | 0.57 | 0.00 | 0.00% | 0.07 | 0 | 6,356 | 0.27 | 0.78 | 0.40 | -0.01 | 2/26/2026 | 3/2/2026 4:00:11 PM EST |
| 12.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2,028 | 0.67 | 0.01 | 0.04 | 0.00 | 2/23/2026 | 3/2/2026 4:00:11 PM EST |
| 15.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,079 | 0.96 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 3/2/2026 4:00:11 PM EST |
| 17.50 | 0.00 | 0.05 | 0.03 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 32 | 1.26 | 0.00 | 0.00 | 0.00 | 10/3/2025 | 3/2/2026 4:00:11 PM EST |
| 20.00 | 0.00 | 1.05 | 0.53 | 0.08 | 0.00 | 0.00% | 0.03 | 0 | 982 | 1.51 | 0.00 | 0.00 | 0.00 | 1/12/2026 | 3/2/2026 4:00:11 PM EST |
| 22.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 3.20 | 0.00 | 0.00 | 0.00 | 3/2/2026 4:00:11 PM EST | |||
| 25.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 0 | 3.44 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 3/2/2026 4:00:11 PM EST |
| 27.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 3.66 | 0.00 | 0.00 | 0.00 | 3/2/2026 4:00:11 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 | 7.54 | 0.00 | 0.00 | 0.00 | 3/2/2026 4:00:11 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 4.17 | 0.00 | 0.00 | 0.00 | 3/2/2026 4:00:11 PM EST | |||
| 7.50 | 0.00 | 1.00 | 0.50 | % | 0.07 | 0 | 0 | 2.81 | 0.00 | 0.00 | 0.00 | 3/2/2026 4:00:11 PM EST | |||
| 10.00 | 0.05 | 0.20 | 0.13 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 404 | 0.36 | -0.22 | 0.40 | -0.01 | 2/19/2026 | 3/2/2026 4:00:11 PM EST |
| 12.50 | 1.75 | 2.50 | 2.13 | 2.42 | 0.00 | 0.00% | 0.17 | 0 | 21 | 1.24 | -0.99 | 0.04 | 0.00 | 2/19/2026 | 3/2/2026 4:00:11 PM EST |
| 15.00 | 4.00 | 5.20 | 4.60 | 2.74 | 0.00 | 0.00% | 0.31 | 0 | 0 | 2.07 | -1.00 | 0.00 | 0.00 | 10/27/2025 | 3/2/2026 4:00:11 PM EST |
| 17.50 | 6.40 | 7.90 | 7.15 | 5.30 | 0.00 | 0.00% | 0.41 | 0 | 0 | 2.77 | -1.00 | 0.00 | 0.00 | 12/18/2025 | 3/2/2026 4:00:11 PM EST |
| 20.00 | 8.90 | 10.40 | 9.65 | % | 0.48 | 0 | 0 | 3.14 | -1.00 | 0.00 | 0.00 | 3/2/2026 4:00:11 PM EST | |||
| 22.50 | 10.90 | 13.30 | 12.10 | % | 0.54 | 0 | 0 | 3.94 | -1.00 | 0.00 | 0.00 | 3/2/2026 4:00:11 PM EST | |||
| 25.00 | 13.40 | 15.80 | 14.60 | % | 0.58 | 0 | 0 | 4.21 | -1.00 | 0.00 | 0.00 | 3/2/2026 4:00:11 PM EST | |||
| 27.50 | 15.90 | 18.30 | 17.10 | % | 0.62 | 0 | 0 | 4.45 | -1.00 | 0.00 | 0.00 | 3/2/2026 4:00:11 PM EST |