Dark

Check out our API

MED
Medifast, Inc.
stock NYSE

At Close

Aug 27, 2026 3:59:54 PM EDT

12.15USD-0.573%(-0.07)70,665

9.46Bid 14.76Ask 5.30Spread

Pre-market

0.00USD-100.000%(-12.22)0

After-hours

Aug 26, 2026 4:10:30 PM EDT

12.22USD0.000%(0.00)0

OverviewOption ChainHistoricalExchangesShortsMore

Expiration Dates

Sep 18, 2026 Oct 16, 2026 Nov 20, 2026 Dec 18, 2026 Mar 19, 2027

ITM/OTM for Sep 18, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
10,263	2,442	1,231	192

MED Sep 18, 2026 Exp. - Volume by Strike

Puts

Calls

MED Sep 18, 2026 Exp. - Open Interest by Strike

Puts

Calls

MED Sep 18, 2026 Exp. - Max Pain @ $7.50

Puts

Calls

MED Sep 18, 2026 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
25.00 C	0	0%	0			MED260918C00025000
22.50 C	0	0%	0			MED260918C00022500
20.00 C	1.30	0%	6	6	08-04	MED260918C00020000
17.50 C	0.37	+640.00%	1	5	05-05	MED260918C00017500
15.00 C	0.05	0.00%	2	740	08-26	MED260918C00015000
12.50 C	0.37	+48.00%	59	1,691	08-26	MED260918C00012500
10.00 C	2.30	+9.52%	3	8,230	08-26	MED260918C00010000
7.50 C	4.57	+14.25%	32	2,033	08-21	MED260918C00007500
5.00 C	0	0%	0			MED260918C00005000
2.50 C	0	0%	0			MED260918C00002500

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
25.00 P	0	0%	0			MED260918P00025000
22.50 P	0	0%	0			MED260918P00022500
20.00 P	0	0%	0			MED260918P00020000
17.50 P	0	0%	0			MED260918P00017500
15.00 P	2.45	+0.41%	25	86	08-10	MED260918P00015000
12.50 P	0.55	-8.33%	1	1,145	08-26	MED260918P00012500
10.00 P	0.04	0.00%	27	156	08-19	MED260918P00010000
7.50 P	0.08	+14.29%	14	35	08-03	MED260918P00007500
5.00 P	0	0%	0			MED260918P00005000
2.50 P	0.11	0%	1	1	04-13	MED260918P00002500

Share