Options Chain for MEDIFAST INC COM (MED) - $13.37 as of 5/16/2025 3:28:00 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 8.80 | 10.00 | % | 0 | 0 | 3.96 | 1.00 | 0.00 | 0.00 | 5/16/2025 3:59:51 PM EST | |||
| 7.50 | 6.20 | 7.10 | % | 0 | 0 | 2.27 | 1.00 | 0.00 | 0.00 | 5/16/2025 3:59:51 PM EST | |||
| 10.00 | 3.90 | 4.50 | 2.75 | 0.00 | 0.00% | 0 | 89 | 1.27 | 1.00 | 0.01 | 0.00 | 5/9/2025 | 5/16/2025 3:59:51 PM EST |
| 12.50 | 1.60 | 1.80 | 1.80 | +0.68 | +60.72% | 18 | 1,475 | 0.36 | 0.83 | 0.14 | -0.01 | 5/16/2025 | 5/16/2025 3:59:51 PM EST |
| 15.00 | 0.25 | 0.40 | 0.40 | +0.30 | +300.00% | 9 | 1,014 | 0.39 | 0.32 | 0.21 | -0.01 | 5/16/2025 | 5/16/2025 3:59:51 PM EST |
| 17.50 | 0.00 | 0.15 | 0.19 | 0.00 | 0.00% | 0 | 991 | 0.59 | 0.04 | 0.05 | 0.00 | 5/13/2025 | 5/16/2025 3:59:51 PM EST |
| 20.00 | 0.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0 | 483 | 1.16 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 5/16/2025 3:59:51 PM EST |
| 22.50 | 0.00 | 0.70 | 0.10 | 0.00 | 0.00% | 0 | 560 | 1.54 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 5/16/2025 3:59:51 PM EST |
| 25.00 | 0.00 | 1.25 | 0.05 | 0.00 | 0.00% | 0 | 71 | 2.13 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/16/2025 3:59:51 PM EST |
| 27.50 | 0.00 | 1.50 | 0.10 | 0.00 | 0.00% | 0 | 69 | 2.48 | 0.00 | 0.00 | 0.00 | 3/19/2025 | 5/16/2025 3:59:51 PM EST |
| 30.00 | 0.00 | 1.50 | 0.08 | 0.00 | 0.00% | 0 | 44 | 2.64 | 0.00 | 0.00 | 0.00 | 4/15/2025 | 5/16/2025 3:59:51 PM EST |
| 32.50 | 0.00 | 0.95 | 0.11 | 0.00 | 0.00% | 0 | 3 | 2.38 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 5/16/2025 3:59:51 PM EST |
| 35.00 | 0.00 | 0.45 | 0.06 | 0.00 | 0.00% | 0 | 29 | 2.05 | 0.00 | 0.00 | 0.00 | 4/16/2025 | 5/16/2025 3:59:51 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.50 | % | 0 | 0 | 3.03 | 0.00 | 0.00 | 0.00 | 5/16/2025 3:59:51 PM EST | |||
| 7.50 | 0.00 | 0.50 | 0.20 | 0.00 | 0.00% | 0 | 1 | 2.00 | 0.00 | 0.00 | 0.00 | 11/11/2024 | 5/16/2025 3:59:51 PM EST |
| 10.00 | 0.00 | 0.50 | 0.12 | 0.00 | 0.00% | 0 | 66 | 1.27 | 0.00 | 0.01 | 0.00 | 4/30/2025 | 5/16/2025 3:59:51 PM EST |
| 12.50 | 0.10 | 0.25 | 0.24 | -0.16 | -40.00% | 8 | 295 | 0.42 | -0.17 | 0.14 | -0.01 | 5/16/2025 | 5/16/2025 3:59:51 PM EST |
| 15.00 | 1.20 | 1.40 | 1.35 | -0.83 | -38.08% | 10 | 691 | 0.40 | -0.68 | 0.21 | -0.01 | 5/16/2025 | 5/16/2025 3:59:51 PM EST |
| 17.50 | 3.20 | 3.70 | 4.90 | 0.00 | 0.00% | 0 | 54 | 0.65 | -0.96 | 0.05 | 0.00 | 4/8/2025 | 5/16/2025 3:59:51 PM EST |
| 20.00 | 5.80 | 6.30 | 6.70 | 0.00 | 0.00% | 0 | 2 | 1.73 | -1.00 | 0.00 | 0.00 | 4/9/2025 | 5/16/2025 3:59:51 PM EST |
| 22.50 | 8.30 | 8.70 | 5.54 | 0.00 | 0.00% | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 12/31/2024 | 5/16/2025 3:59:51 PM EST |
| 25.00 | 10.70 | 11.30 | 9.75 | 0.00 | 0.00% | 0 | 4 | 1.68 | -1.00 | 0.00 | 0.00 | 1/14/2025 | 5/16/2025 3:59:51 PM EST |
| 27.50 | 13.20 | 13.70 | % | 0 | 0 | 2.45 | -1.00 | 0.00 | 0.00 | 5/16/2025 3:59:51 PM EST | |||
| 30.00 | 15.70 | 16.30 | % | 0 | 0 | 2.32 | -1.00 | 0.00 | 0.00 | 5/16/2025 3:59:51 PM EST | |||
| 32.50 | 17.20 | 18.80 | % | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 5/16/2025 3:59:51 PM EST | |||
| 35.00 | 19.70 | 22.60 | 18.00 | 0.00 | 0.00% | 0 | 0 | 2.05 | -1.00 | 0.00 | 0.00 | 1/2/2025 | 5/16/2025 3:59:51 PM EST |