Options Chain for MEDIFAST INC COM (MED) - $10.96 as of 4/19/2026 4:46:29 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 6.90 9.80 8.35 % 3.34 0 0 8.72 1.00 0.00 0.00 4/20/2026 4:00:09 PM EST
5.00 5.20 8.00 6.60 % 1.32 0 5 6.09 1.00 0.00 0.00 4/20/2026 4:00:09 PM EST
7.50 1.85 4.80 3.33 % 0.44 0 5 2.90 1.00 0.00 0.00 4/20/2026 4:00:09 PM EST
10.00 0.05 2.45 1.25 0.72 0.00 0.00% 0.12 0 408 1.76 0.77 0.20 -0.01 4/13/2026 4/20/2026 4:00:09 PM EST
12.50 0.10 0.20 0.15 0.12 -0.03 -20.00% 0.01 27 2 0.53 0.18 0.18 -0.01 4/20/2026 4/20/2026 4:00:09 PM EST
15.00 0.00 0.10 0.05 0.02 -0.03 -60.00% 0.00 5 53 0.84 0.01 0.02 0.00 4/20/2026 4/20/2026 4:00:09 PM EST
17.50 0.00 0.05 0.03 % 0.00 0 0 0.98 0.00 0.00 0.00 4/20/2026 4:00:09 PM EST
20.00 0.00 0.75 0.38 % 0.02 0 0 2.32 0.00 0.00 0.00 4/20/2026 4:00:09 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 0.35 0.18 % 0.07 0 0 4.86 0.00 0.00 0.00 4/20/2026 4:00:09 PM EST
5.00 0.00 0.35 0.18 % 0.04 0 0 2.75 0.00 0.00 0.00 4/20/2026 4:00:09 PM EST
7.50 0.00 0.75 0.38 % 0.05 0 0 2.17 0.00 0.00 0.00 4/20/2026 4:00:09 PM EST
10.00 0.00 1.35 0.68 0.35 0.00 0.00% 0.07 0 3 1.67 -0.23 0.20 -0.01 4/6/2026 4/20/2026 4:00:09 PM EST
12.50 0.40 3.20 1.80 % 0.14 0 0 1.97 -0.82 0.18 -0.01 4/20/2026 4:00:09 PM EST
15.00 2.75 5.60 4.18 % 0.28 0 0 2.44 -0.99 0.02 0.00 4/20/2026 4:00:09 PM EST
17.50 5.20 8.10 6.65 % 0.38 0 0 2.85 -1.00 0.00 0.00 4/20/2026 4:00:09 PM EST
20.00 7.70 10.60 9.15 % 0.46 0 0 3.17 -1.00 0.00 0.00 4/20/2026 4:00:09 PM EST