Options Chain for MEDIFAST INC COM (MED) - $14.29 as of 8/22/2025 8:21:09 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 | 11.60 | 13.20 | 12.40 | 13.18 | 0.00 | 0.00% | 4.96 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 1/21/2025 | 8/22/2025 3:59:54 PM EST |
| 5.00 | 9.00 | 10.70 | 9.85 | % | 1.97 | 0 | 0 | 5.65 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:54 PM EST | |||
| 7.50 | 6.50 | 7.10 | 6.80 | 6.58 | 0.00 | 0.00% | 0.91 | 0 | 56 | 2.63 | 1.00 | 0.00 | 0.00 | 7/30/2025 | 8/22/2025 3:59:54 PM EST |
| 10.00 | 4.10 | 4.40 | 4.25 | 3.31 | 0.00 | 0.00% | 0.42 | 0 | 248 | 1.34 | 1.00 | 0.00 | 0.00 | 8/7/2025 | 8/22/2025 3:59:54 PM EST |
| 12.50 | 1.75 | 2.00 | 1.88 | 0.90 | 0.00 | 0.00% | 0.15 | 0 | 3,654 | 0.76 | 0.99 | 0.09 | 0.00 | 8/14/2025 | 8/22/2025 3:59:54 PM EST |
| 15.00 | 0.20 | 0.40 | 0.30 | 0.30 | +0.06 | +25.00% | 0.02 | 67 | 1,458 | 0.47 | 0.28 | 0.22 | -0.01 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
| 17.50 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 806 | 0.61 | 0.03 | 0.04 | 0.00 | 8/20/2025 | 8/22/2025 3:59:54 PM EST |
| 20.00 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 328 | 1.54 | 0.00 | 0.00 | 0.00 | 8/20/2025 | 8/22/2025 3:59:54 PM EST |
| 22.50 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 23 | 1.05 | 0.00 | 0.00 | 0.00 | 7/2/2025 | 8/22/2025 3:59:54 PM EST |
| 25.00 | 0.00 | 0.50 | 0.25 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 26 | 1.78 | 0.00 | 0.00 | 0.00 | 8/18/2025 | 8/22/2025 3:59:54 PM EST |
| 27.50 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 29 | 2.20 | 0.00 | 0.00 | 0.00 | 4/1/2025 | 8/22/2025 3:59:54 PM EST |
| 30.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:54 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 | 0.65 | 0.33 | % | 0.13 | 0 | 0 | 6.12 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:54 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | 0.17 | 0.00 | 0.00% | 0.08 | 0 | 5 | 3.67 | 0.00 | 0.00 | 0.00 | 1/30/2025 | 8/22/2025 3:59:54 PM EST |
| 7.50 | 0.00 | 0.15 | 0.08 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 570 | 1.55 | 0.00 | 0.00 | 0.00 | 4/3/2025 | 8/22/2025 3:59:54 PM EST |
| 10.00 | 0.00 | 0.05 | 0.03 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 443 | 0.71 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 8/22/2025 3:59:54 PM EST |
| 12.50 | 0.00 | 0.15 | 0.08 | 0.10 | -0.05 | -33.34% | 0.01 | 1 | 163 | 0.40 | -0.01 | 0.09 | 0.00 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
| 15.00 | 0.15 | 2.85 | 1.50 | 1.40 | 0.00 | 0.00% | 0.10 | 0 | 70 | 1.39 | -0.72 | 0.22 | -0.01 | 8/19/2025 | 8/22/2025 3:59:54 PM EST |
| 17.50 | 2.00 | 4.50 | 3.25 | 4.57 | 0.00 | 0.00% | 0.19 | 0 | 5 | 1.27 | -0.97 | 0.04 | 0.00 | 6/13/2025 | 8/22/2025 3:59:54 PM EST |
| 20.00 | 5.20 | 7.10 | 6.15 | 6.90 | 0.00 | 0.00% | 0.31 | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 4/9/2025 | 8/22/2025 3:59:54 PM EST |
| 22.50 | 7.70 | 9.60 | 8.65 | 9.60 | 0.00 | 0.00% | 0.38 | 0 | 0 | 1.94 | -1.00 | 0.00 | 0.00 | 5/2/2025 | 8/22/2025 3:59:54 PM EST |
| 25.00 | 10.50 | 11.00 | 10.75 | % | 0.43 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:54 PM EST | |||
| 27.50 | 13.10 | 13.40 | 13.25 | % | 0.48 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:54 PM EST | |||
| 30.00 | 15.40 | 15.90 | 15.65 | % | 0.52 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:54 PM EST |