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

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