Options Chain for MEDIFAST INC COM (MED) - $12.67 as of 9/3/2026 11:47:26 AM 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 | 9.50 | 11.00 | 10.25 | % | 4.10 | 0 | 0 | 9.86 | 1.00 | 0.00 | 0.00 | 9/3/2026 3:59:47 PM EST | |||
| 5.00 | 7.00 | 8.70 | 7.85 | % | 1.57 | 0 | 0 | 6.15 | 1.00 | 0.00 | 0.00 | 9/3/2026 3:59:47 PM EST | |||
| 7.50 | 4.90 | 5.20 | 5.05 | 4.60 | 0.00 | 0.00% | 0.67 | 0 | 2,033 | 1.95 | 1.00 | 0.00 | 0.00 | 8/28/2026 | 9/3/2026 3:59:47 PM EST |
| 10.00 | 2.45 | 2.65 | 2.55 | 2.32 | +0.17 | +7.91% | 0.26 | 460 | 8,230 | 0.91 | 1.00 | 0.00 | 0.00 | 9/3/2026 | 9/3/2026 3:59:47 PM EST |
| 12.50 | 0.25 | 0.45 | 0.35 | 0.55 | 0.00 | 0.00% | 0.03 | 0 | 1,682 | 0.32 | 0.54 | 0.49 | -0.01 | 9/2/2026 | 9/3/2026 3:59:47 PM EST |
| 15.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 759 | 0.59 | 0.00 | 0.01 | 0.00 | 9/2/2026 | 9/3/2026 3:59:47 PM EST |
| 17.50 | 0.00 | 0.05 | 0.03 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.96 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 9/3/2026 3:59:47 PM EST |
| 20.00 | 0.00 | 0.05 | 0.03 | 1.30 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.25 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 9/3/2026 3:59:47 PM EST |
| 22.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.83 | 0.00 | 0.00 | 0.00 | 9/3/2026 3:59:47 PM EST | |||
| 25.00 | 0.00 | 0.70 | 0.35 | % | 0.01 | 0 | 0 | 3.04 | 0.00 | 0.00 | 0.00 | 9/3/2026 3:59:47 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 | 0.11 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 9/3/2026 3:59:47 PM EST |
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 5.05 | 0.00 | 0.00 | 0.00 | 9/3/2026 3:59:47 PM EST | |||
| 7.50 | 0.00 | 0.05 | 0.03 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 35 | 1.71 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 9/3/2026 3:59:47 PM EST |
| 10.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 1 | 156 | 0.89 | 0.00 | 0.00 | 0.00 | 9/3/2026 | 9/3/2026 3:59:47 PM EST |
| 12.50 | 0.20 | 0.40 | 0.30 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 1,163 | 0.32 | -0.46 | 0.49 | -0.01 | 9/2/2026 | 9/3/2026 3:59:47 PM EST |
| 15.00 | 1.70 | 2.90 | 2.30 | 2.45 | 0.00 | 0.00% | 0.15 | 0 | 86 | 1.20 | -1.00 | 0.01 | 0.00 | 8/10/2026 | 9/3/2026 3:59:47 PM EST |
| 17.50 | 4.20 | 5.40 | 4.80 | % | 0.27 | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 9/3/2026 3:59:47 PM EST | |||
| 20.00 | 6.60 | 8.10 | 7.35 | % | 0.37 | 0 | 0 | 2.38 | -1.00 | 0.00 | 0.00 | 9/3/2026 3:59:47 PM EST | |||
| 22.50 | 9.10 | 10.60 | 9.85 | % | 0.44 | 0 | 0 | 2.72 | -1.00 | 0.00 | 0.00 | 9/3/2026 3:59:47 PM EST | |||
| 25.00 | 11.20 | 13.60 | 12.40 | % | 0.50 | 0 | 0 | 3.64 | -1.00 | 0.00 | 0.00 | 9/3/2026 3:59:47 PM EST |