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 Dec 18, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
1,250	1,254	318	196

MED Dec 18, 2026 Exp. - Volume by Strike

Puts

Calls

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

Puts

Calls

MED Dec 18, 2026 Exp. - Max Pain @ $10.00

Puts

Calls

MED Dec 18, 2026 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
25.00 C	0.05	-66.67%	3	3	07-16	MED261218C00025000
22.50 C	0	0%	0			MED261218C00022500
20.00 C	0	0%	0			MED261218C00020000
17.50 C	0.24	+20.00%	1	3	08-04	MED261218C00017500
15.00 C	0.20	0.00%	1	743	08-20	MED261218C00015000
12.50 C	1.01	-3.81%	50	505	08-24	MED261218C00012500
10.00 C	2.60	0.00%	50	1,250	08-26	MED261218C00010000
7.50 C	0	0%	0			MED261218C00007500
5.00 C	0	0%	0			MED261218C00005000
2.50 C	0	0%	0			MED261218C00002500

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
25.00 P	0	0%	0			MED261218P00025000
22.50 P	0	0%	0			MED261218P00022500
20.00 P	0	0%	0			MED261218P00020000
17.50 P	0	0%	0			MED261218P00017500
15.00 P	4.65	+1.09%	10	60	06-26	MED261218P00015000
12.50 P	1.40	+12.00%	61	258	08-12	MED261218P00012500
10.00 P	0.30	-14.29%	1	196	08-25	MED261218P00010000
7.50 P	0	0%	0			MED261218P00007500
5.00 P	0	0%	0			MED261218P00005000
2.50 P	0	0%	0			MED261218P00002500

Share