Options Chain for MEDIFAST INC COM (MED) - $12.24 as of 6/4/2026 8:06:18 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 | 9.10 | 10.60 | 9.85 | % | 3.94 | 0 | 0 | 9.03 | 1.00 | 0.00 | 0.00 | 6/4/2026 3:59:45 PM EST | |||
| 5.00 | 6.60 | 8.10 | 7.35 | % | 1.47 | 0 | 0 | 5.21 | 1.00 | 0.00 | 0.00 | 6/4/2026 3:59:45 PM EST | |||
| 7.50 | 4.30 | 5.50 | 4.90 | 4.00 | 0.00 | 0.00% | 0.65 | 0 | 110 | 3.08 | 1.00 | 0.00 | 0.00 | 4/21/2026 | 6/4/2026 3:59:45 PM EST |
| 10.00 | 2.20 | 2.45 | 2.33 | 2.70 | 0.00 | 0.00% | 0.23 | 0 | 5,782 | 0.83 | 1.00 | 0.01 | 0.00 | 5/29/2026 | 6/4/2026 3:59:45 PM EST |
| 12.50 | 0.25 | 0.40 | 0.33 | 0.32 | -0.08 | -20.00% | 0.03 | 4 | 1,456 | 0.41 | 0.45 | 0.45 | -0.01 | 6/4/2026 | 6/4/2026 3:59:45 PM EST |
| 15.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.05 | -50.00% | 0.00 | 2 | 494 | 0.71 | 0.00 | 0.01 | 0.00 | 6/4/2026 | 6/4/2026 3:59:45 PM EST |
| 17.50 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 27 | 2.21 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/4/2026 3:59:45 PM EST |
| 20.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 16 | 2.63 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 6/4/2026 3:59:45 PM EST |
| 22.50 | 0.00 | 0.75 | 0.38 | 0.07 | 0.00 | 0.00% | 0.02 | 0 | 10 | 2.98 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 6/4/2026 3:59:45 PM EST |
| 25.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 2 | 1.79 | 0.00 | 0.00 | 0.00 | 6/4/2026 3:59:45 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 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/4/2026 3:59:45 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.08 | 0 | 2 | 5.19 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 6/4/2026 3:59:45 PM EST |
| 7.50 | 0.00 | 0.75 | 0.38 | 0.04 | 0.00 | 0.00% | 0.05 | 0 | 20 | 3.29 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 6/4/2026 3:59:45 PM EST |
| 10.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 336 | 0.74 | 0.00 | 0.01 | 0.00 | 5/27/2026 | 6/4/2026 3:59:45 PM EST |
| 12.50 | 0.20 | 0.65 | 0.43 | 0.50 | +0.15 | +42.86% | 0.03 | 1 | 117 | 0.34 | -0.55 | 0.45 | -0.01 | 6/4/2026 | 6/4/2026 3:59:45 PM EST |
| 15.00 | 2.10 | 3.30 | 2.70 | % | 0.18 | 0 | 0 | 1.58 | -1.00 | 0.01 | 0.00 | 6/4/2026 3:59:45 PM EST | |||
| 17.50 | 4.60 | 5.80 | 5.20 | % | 0.30 | 0 | 0 | 2.13 | -1.00 | 0.00 | 0.00 | 6/4/2026 3:59:45 PM EST | |||
| 20.00 | 6.90 | 8.40 | 7.65 | % | 0.38 | 0 | 0 | 2.69 | -1.00 | 0.00 | 0.00 | 6/4/2026 3:59:45 PM EST | |||
| 22.50 | 9.40 | 10.90 | 10.15 | % | 0.45 | 0 | 0 | 3.05 | -1.00 | 0.00 | 0.00 | 6/4/2026 3:59:45 PM EST | |||
| 25.00 | 11.50 | 14.20 | 12.85 | % | 0.51 | 0 | 0 | 4.34 | -1.00 | 0.00 | 0.00 | 6/4/2026 3:59:45 PM EST |