Options Chain for MEDIFAST INC COM (MED) - $14.67 as of 7/2/2025 3:47:57 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 11.90 | 13.40 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/2/2025 4:00:01 PM EST | |||
| 5.00 | 9.30 | 10.90 | % | 0 | 0 | 6.70 | 1.00 | 0.00 | 0.00 | 7/2/2025 4:00:01 PM EST | |||
| 7.50 | 6.80 | 8.40 | % | 0 | 0 | 4.53 | 1.00 | 0.00 | 0.00 | 7/2/2025 4:00:01 PM EST | |||
| 10.00 | 4.40 | 5.00 | 3.70 | 0.00 | 0.00% | 0 | 80 | 1.30 | 1.00 | 0.00 | 0.00 | 6/24/2025 | 7/2/2025 4:00:01 PM EST |
| 12.50 | 2.05 | 2.30 | 1.15 | 0.00 | 0.00% | 0 | 1,572 | 0.86 | 0.99 | 0.02 | 0.00 | 6/27/2025 | 7/2/2025 4:00:01 PM EST |
| 15.00 | 0.00 | 0.40 | 0.31 | 0.00 | 0.00% | 7 | 204 | 0.47 | 0.32 | 0.41 | -0.01 | 7/2/2025 | 7/2/2025 4:00:01 PM EST |
| 17.50 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 6 | 0.56 | 0.00 | 0.01 | 0.00 | 5/20/2025 | 7/2/2025 4:00:01 PM EST |
| 20.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 1 | 0.86 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 7/2/2025 4:00:01 PM EST |
| 22.50 | 0.00 | 0.20 | % | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 7/2/2025 4:00:01 PM EST | |||
| 25.00 | 0.00 | 0.70 | % | 0 | 0 | 2.42 | 0.00 | 0.00 | 0.00 | 7/2/2025 4:00:01 PM EST | |||
| 27.50 | 0.00 | 0.75 | % | 0 | 0 | 2.73 | 0.00 | 0.00 | 0.00 | 7/2/2025 4:00:01 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 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/2/2025 4:00:01 PM EST | |||
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 5.26 | 0.00 | 0.00 | 0.00 | 7/2/2025 4:00:01 PM EST | |||
| 7.50 | 0.00 | 0.75 | % | 0 | 0 | 3.54 | 0.00 | 0.00 | 0.00 | 7/2/2025 4:00:01 PM EST | |||
| 10.00 | 0.00 | 0.65 | % | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 7/2/2025 4:00:01 PM EST | |||
| 12.50 | 0.00 | 0.15 | 0.15 | 0.00 | 0.00% | 0 | 14 | 0.70 | -0.01 | 0.02 | 0.00 | 6/25/2025 | 7/2/2025 4:00:01 PM EST |
| 15.00 | 0.50 | 0.95 | 1.85 | 0.00 | 0.00% | 0 | 40 | 0.67 | -0.68 | 0.41 | -0.01 | 6/24/2025 | 7/2/2025 4:00:01 PM EST |
| 17.50 | 2.80 | 3.10 | % | 0 | 0 | 1.87 | -1.00 | 0.01 | 0.00 | 7/2/2025 4:00:01 PM EST | |||
| 20.00 | 5.10 | 5.70 | % | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 7/2/2025 4:00:01 PM EST | |||
| 22.50 | 7.60 | 8.20 | % | 0 | 0 | 2.23 | -1.00 | 0.00 | 0.00 | 7/2/2025 4:00:01 PM EST | |||
| 25.00 | 10.10 | 10.60 | % | 0 | 0 | 2.30 | -1.00 | 0.00 | 0.00 | 7/2/2025 4:00:01 PM EST | |||
| 27.50 | 12.70 | 13.10 | % | 0 | 0 | 3.31 | -1.00 | 0.00 | 0.00 | 7/2/2025 4:00:01 PM EST |