Options Chain for MEDIFAST INC COM (MED) - $10.91 as of 11/26/2025 3:20:09 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 | 7.70 | 9.20 | 8.45 | 11.32 | 0.00 | 0.00% | 3.38 | 0 | 4 | 6.67 | 1.00 | 0.00 | 0.00 | 9/15/2025 | 11/26/2025 2:59:03 PM EST |
| 5.00 | 5.20 | 6.70 | 5.95 | % | 1.19 | 0 | 0 | 3.73 | 1.00 | 0.00 | 0.00 | 11/26/2025 2:59:03 PM EST | |||
| 7.50 | 2.90 | 4.10 | 3.50 | 3.58 | 0.00 | 0.00% | 0.47 | 0 | 22 | 2.07 | 1.00 | 0.00 | 0.00 | 11/19/2025 | 11/26/2025 2:59:03 PM EST |
| 10.00 | 1.05 | 1.15 | 1.10 | 1.00 | 0.00 | 0.00% | 0.11 | 0 | 526 | 0.49 | 0.81 | 0.21 | -0.01 | 11/25/2025 | 11/26/2025 2:59:03 PM EST |
| 12.50 | 0.05 | 0.15 | 0.10 | 0.10 | 0.00 | 0.00% | 0.01 | 502 | 6,354 | 0.46 | 0.15 | 0.18 | -0.01 | 11/26/2025 | 11/26/2025 2:59:03 PM EST |
| 15.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,717 | 0.75 | 0.00 | 0.01 | 0.00 | 11/25/2025 | 11/26/2025 2:59:03 PM EST |
| 17.50 | 0.00 | 0.05 | 0.03 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 2,257 | 1.03 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/26/2025 2:59:03 PM EST |
| 20.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 713 | 1.25 | 0.00 | 0.00 | 0.00 | 10/24/2025 | 11/26/2025 2:59:03 PM EST |
| 22.50 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 233 | 2.68 | 0.00 | 0.00 | 0.00 | 11/5/2025 | 11/26/2025 2:59:03 PM EST |
| 25.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 2 | 2.90 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 11/26/2025 2:59:03 PM EST |
| 27.50 | 0.00 | 0.75 | 0.38 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 239 | 3.10 | 0.00 | 0.00 | 0.00 | 11/5/2025 | 11/26/2025 2:59:03 PM EST |
| 30.00 | 0.00 | 0.05 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.88 | 0.00 | 0.00 | 0.00 | 7/14/2025 | 11/26/2025 2:59:03 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 | 0.75 | 0.38 | % | 0.15 | 0 | 0 | 6.73 | 0.00 | 0.00 | 0.00 | 11/26/2025 2:59:03 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 3 | 3.78 | 0.00 | 0.00 | 0.00 | 11/26/2025 2:59:03 PM EST | |||
| 7.50 | 0.00 | 0.75 | 0.38 | 0.14 | 0.00 | 0.00% | 0.05 | 0 | 100 | 2.25 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 11/26/2025 2:59:03 PM EST |
| 10.00 | 0.00 | 0.20 | 0.10 | 0.10 | -0.05 | -33.34% | 0.01 | 2 | 103 | 0.53 | -0.19 | 0.21 | -0.01 | 11/26/2025 | 11/26/2025 2:59:03 PM EST |
| 12.50 | 1.25 | 2.00 | 1.63 | 1.69 | 0.00 | 0.00% | 0.13 | 0 | 201 | 0.92 | -0.85 | 0.18 | -0.01 | 11/25/2025 | 11/26/2025 2:59:03 PM EST |
| 15.00 | 3.50 | 4.70 | 4.10 | 3.39 | 0.00 | 0.00% | 0.27 | 0 | 13 | 1.65 | -1.00 | 0.01 | 0.00 | 11/12/2025 | 11/26/2025 2:59:03 PM EST |
| 17.50 | 5.80 | 7.30 | 6.55 | 3.85 | 0.00 | 0.00% | 0.37 | 0 | 0 | 2.16 | -1.00 | 0.00 | 0.00 | 9/3/2025 | 11/26/2025 2:59:03 PM EST |
| 20.00 | 8.30 | 9.80 | 9.05 | % | 0.45 | 0 | 0 | 2.48 | -1.00 | 0.00 | 0.00 | 11/26/2025 2:59:03 PM EST | |||
| 22.50 | 10.40 | 12.80 | 11.60 | % | 0.52 | 0 | 0 | 3.28 | -1.00 | 0.00 | 0.00 | 11/26/2025 2:59:03 PM EST | |||
| 25.00 | 12.90 | 15.30 | 14.10 | % | 0.56 | 0 | 0 | 3.52 | -1.00 | 0.00 | 0.00 | 11/26/2025 2:59:03 PM EST | |||
| 27.50 | 15.40 | 17.80 | 16.60 | % | 0.60 | 0 | 0 | 3.73 | -1.00 | 0.00 | 0.00 | 11/26/2025 2:59:03 PM EST | |||
| 30.00 | 17.90 | 20.30 | 19.10 | % | 0.64 | 0 | 0 | 3.91 | -1.00 | 0.00 | 0.00 | 11/26/2025 2:59:03 PM EST |