Options Chain for MEDIFAST INC COM (MED) - $13.83 as of 3/28/2025 8:24:13 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 11.20 | 11.50 | % | 0 | 0 | 4.63 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 5.00 | 8.70 | 9.00 | % | 0 | 0 | 3.17 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 7.50 | 6.10 | 6.70 | % | 0 | 0 | 2.45 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 10.00 | 3.60 | 5.10 | % | 0 | 0 | 2.14 | 1.00 | 0.01 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 12.50 | 1.45 | 1.60 | 1.27 | 0.00 | 0.00% | 0 | 739 | 0.44 | 0.83 | 0.16 | -0.01 | 3/26/2025 | 3/28/2025 3:59:59 PM EST |
| 15.00 | 0.15 | 0.25 | 0.20 | -0.04 | -16.67% | 3 | 352 | 0.43 | 0.26 | 0.21 | -0.01 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 17.50 | 0.05 | 0.15 | 0.06 | +0.01 | +20.00% | 7 | 65 | 0.70 | 0.01 | 0.02 | 0.00 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 20.00 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 11 | 0.89 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 3:59:59 PM EST |
| 22.50 | 0.00 | 0.75 | % | 0 | 0 | 2.14 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 25.00 | 0.00 | 0.75 | % | 0 | 0 | 2.39 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 27.50 | 0.00 | 0.75 | % | 0 | 0 | 2.61 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 30.00 | 0.00 | 0.05 | % | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.50 | % | 0 | 0 | 6.58 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 5.00 | 0.00 | 0.50 | % | 0 | 0 | 3.97 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 7.50 | 0.00 | 0.50 | % | 0 | 0 | 2.61 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 10.00 | 0.00 | 0.75 | % | 0 | 0 | 1.96 | 0.00 | 0.01 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 12.50 | 0.15 | 0.25 | 0.21 | 0.00 | 0.00% | 0 | 99 | 0.56 | -0.17 | 0.16 | -0.01 | 3/26/2025 | 3/28/2025 3:59:59 PM EST |
| 15.00 | 1.30 | 1.45 | 1.29 | -0.12 | -8.52% | 1 | 107 | 0.53 | -0.74 | 0.21 | -0.01 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 17.50 | 3.50 | 3.90 | % | 0 | 0 | 0.88 | -0.99 | 0.02 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 20.00 | 6.00 | 6.30 | 6.00 | 0.00 | 0.00% | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 2/28/2025 | 3/28/2025 3:59:59 PM EST |
| 22.50 | 8.50 | 8.80 | % | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 25.00 | 11.10 | 11.30 | % | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 27.50 | 13.50 | 13.80 | % | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 30.00 | 16.00 | 16.30 | % | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST |