Options Chain for MEDIFAST INC COM (MED) - $32.47 as of 4/19/2024 4:09:52 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 12.90 | 17.00 | % | 0 | 0 | 2.73 | 0.98 | 0.00 | -0.01 | 4/19/2024 4:00:00 PM EST | |||
| 20.00 | 12.50 | 14.90 | % | 0 | 0 | 1.54 | 0.96 | 0.01 | -0.02 | 4/19/2024 4:00:00 PM EST | |||
| 22.50 | 10.00 | 12.70 | % | 0 | 0 | 1.57 | 0.92 | 0.02 | -0.03 | 4/19/2024 4:00:00 PM EST | |||
| 25.00 | 8.00 | 8.70 | 9.06 | 0.00 | 0.00% | 0 | 0 | 1.05 | 0.85 | 0.02 | -0.04 | 4/17/2024 | 4/19/2024 4:00:00 PM EST |
| 27.50 | 6.30 | 6.70 | 5.45 | 0.00 | 0.00% | 0 | 4 | 1.04 | 0.77 | 0.03 | -0.05 | 4/15/2024 | 4/19/2024 4:00:00 PM EST |
| 30.00 | 4.80 | 5.00 | 4.10 | 0.00 | 0.00% | 0 | 16 | 1.02 | 0.67 | 0.04 | -0.06 | 4/16/2024 | 4/19/2024 4:00:00 PM EST |
| 32.50 | 3.50 | 3.70 | 3.46 | -0.09 | -2.54% | 10 | 57 | 1.00 | 0.56 | 0.04 | -0.06 | 4/19/2024 | 4/19/2024 4:00:00 PM EST |
| 35.00 | 2.45 | 2.60 | 2.50 | +0.01 | +0.41% | 5 | 85 | 0.98 | 0.45 | 0.04 | -0.06 | 4/19/2024 | 4/19/2024 4:00:00 PM EST |
| 37.50 | 1.70 | 1.85 | 1.72 | -0.06 | -3.38% | 102 | 188 | 0.97 | 0.35 | 0.04 | -0.06 | 4/19/2024 | 4/19/2024 4:00:00 PM EST |
| 40.00 | 1.15 | 1.30 | 1.20 | -0.05 | -4.00% | 11 | 109 | 0.97 | 0.27 | 0.04 | -0.05 | 4/19/2024 | 4/19/2024 4:00:00 PM EST |
| 42.50 | 0.75 | 0.90 | 0.82 | +0.03 | +3.80% | 47 | 247 | 0.97 | 0.21 | 0.03 | -0.05 | 4/19/2024 | 4/19/2024 4:00:00 PM EST |
| 45.00 | 0.50 | 0.60 | 0.62 | +0.07 | +12.73% | 11 | 109 | 0.96 | 0.16 | 0.03 | -0.04 | 4/19/2024 | 4/19/2024 4:00:00 PM EST |
| 47.50 | 0.30 | 0.40 | 0.35 | 0.00 | 0.00% | 0 | 14 | 0.95 | 0.12 | 0.02 | -0.03 | 4/17/2024 | 4/19/2024 4:00:00 PM EST |
| 50.00 | 0.20 | 0.30 | 0.25 | +0.13 | +108.34% | 2 | 39 | 0.97 | 0.09 | 0.02 | -0.03 | 4/19/2024 | 4/19/2024 4:00:00 PM EST |
| 55.00 | 0.00 | 0.30 | 0.29 | 0.00 | 0.00% | 0 | 2 | 1.17 | 0.04 | 0.01 | -0.02 | 3/15/2024 | 4/19/2024 4:00:00 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 0.05 | 0.75 | % | 0 | 0 | 1.51 | -0.02 | 0.00 | -0.01 | 4/19/2024 4:00:00 PM EST | |||
| 20.00 | 0.30 | 0.40 | 0.37 | +0.05 | +15.63% | 5 | 31 | 1.28 | -0.04 | 0.01 | -0.02 | 4/19/2024 | 4/19/2024 4:00:00 PM EST |
| 22.50 | 0.50 | 0.65 | 0.52 | 0.00 | 0.00% | 0 | 31 | 1.18 | -0.08 | 0.02 | -0.03 | 4/18/2024 | 4/19/2024 4:00:00 PM EST |
| 25.00 | 0.85 | 0.95 | 0.88 | -0.17 | -16.19% | 3 | 163 | 1.09 | -0.15 | 0.02 | -0.04 | 4/19/2024 | 4/19/2024 4:00:00 PM EST |
| 27.50 | 1.40 | 1.60 | 1.48 | -0.12 | -7.50% | 5 | 84 | 1.04 | -0.23 | 0.03 | -0.05 | 4/19/2024 | 4/19/2024 4:00:00 PM EST |
| 30.00 | 2.25 | 2.45 | 2.34 | -0.03 | -1.27% | 2 | 496 | 1.00 | -0.33 | 0.04 | -0.06 | 4/19/2024 | 4/19/2024 4:00:00 PM EST |
| 32.50 | 3.40 | 3.70 | 3.47 | -0.03 | -0.86% | 6 | 61 | 0.99 | -0.44 | 0.04 | -0.06 | 4/19/2024 | 4/19/2024 4:00:00 PM EST |
| 35.00 | 4.90 | 5.10 | 4.80 | -0.15 | -3.03% | 7 | 3,410 | 0.98 | -0.55 | 0.04 | -0.06 | 4/19/2024 | 4/19/2024 4:00:00 PM EST |
| 37.50 | 6.50 | 8.50 | 6.83 | +0.16 | +2.40% | 1 | 56 | 1.19 | -0.65 | 0.04 | -0.06 | 4/19/2024 | 4/19/2024 4:00:00 PM EST |
| 40.00 | 8.50 | 10.80 | 8.85 | +0.75 | +9.26% | 2 | 46 | 1.18 | -0.73 | 0.04 | -0.05 | 4/19/2024 | 4/19/2024 4:00:00 PM EST |
| 42.50 | 10.60 | 12.80 | 11.01 | 0.00 | 0.00% | 0 | 4 | 1.27 | -0.79 | 0.03 | -0.05 | 4/12/2024 | 4/19/2024 4:00:00 PM EST |
| 45.00 | 11.80 | 14.80 | 13.45 | +2.45 | +22.28% | 1 | 3 | 1.64 | -0.84 | 0.03 | -0.04 | 4/19/2024 | 4/19/2024 4:00:00 PM EST |
| 47.50 | 14.70 | 18.00 | % | 0 | 0 | 1.84 | -0.88 | 0.02 | -0.03 | 4/19/2024 4:00:00 PM EST | |||
| 50.00 | 15.80 | 20.00 | 17.70 | 0.00 | 0.00% | 0 | 1 | 1.93 | -0.91 | 0.02 | -0.03 | 4/10/2024 | 4/19/2024 4:00:00 PM EST |
| 55.00 | 20.60 | 24.20 | % | 0 | 0 | 1.90 | -0.96 | 0.01 | -0.02 | 4/19/2024 4:00:00 PM EST |