Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our Dark Pool Levels

MED
Medifast, Inc.
stock NYSE

At Close
Jul 13, 2026 3:59:53 PM EDT
11.06USD+3.172%(+0.34)210,431
9.11Bid   13.68Ask   4.57Spread
Pre-market
0.00USD-100.000%(-10.72)0
After-hours
Jul 13, 2026 4:19:30 PM EDT
11.25USD+1.718%(+0.19)201
OverviewOption ChainMax PainOption ChainPrice & VolumeDividendsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Expiration Dates
Jul 17, 2026Aug 21, 2026Sep 18, 2026Nov 20, 2026Dec 18, 2026

ITM/OTM for Jul 17, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
9604,4391218


MED Jul 17, 2026 Exp. - Volume by Strike
Puts
Calls

MED Jul 17, 2026 Exp. - Open Interest by Strike

Puts
Calls

MED Jul 17, 2026 Exp. - Max Pain @ $10.00

Puts
Calls


MED Jul 17, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
25.00 C00%0MED260717C00025000
22.50 C00%0MED260717C00022500
20.00 C0.01-50.00%4606-24MED260717C00020000
17.50 C0.01-91.67%21406-22MED260717C00017500
15.00 C0.05+66.67%22,90507-07MED260717C00015000
12.50 C0.05+25.00%81,51407-06MED260717C00012500
10.00 C0.60-36.84%196007-08MED260717C00010000
7.50 C00%0MED260717C00007500
5.00 C00%0MED260717C00005000
2.50 C00%0MED260717C00002500
Puts
StrikePriceChangeVolOILastContract Name
25.00 P00%0MED260717P00025000
22.50 P00%0MED260717P00022500
20.00 P00%0MED260717P00020000
17.50 P00%0MED260717P00017500
15.00 P00%0MED260717P00015000
12.50 P1.75+9.38%21207-08MED260717P00012500
10.00 P0.05-80.00%31807-09MED260717P00010000
7.50 P00%0MED260717P00007500
5.00 P00%0MED260717P00005000
2.50 P00%0MED260717P00002500


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-4
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2026 ChartExchange LLC