Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our Level2View

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 ChainMax PainOption ChainPrice & VolumeDividendsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Expiration Dates
Sep 18, 2026Oct 16, 2026Nov 20, 2026Dec 18, 2026Mar 19, 2027

ITM/OTM for Mar 19, 2027View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
1779314


MED Mar 19, 2027 Exp. - Volume by Strike
Puts
Calls

MED Mar 19, 2027 Exp. - Open Interest by Strike

Puts
Calls

MED Mar 19, 2027 Exp. - Max Pain @ $10.00

Puts
Calls


MED Mar 19, 2027 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
25.00 C00%0MED270319C00025000
22.50 C00%0MED270319C00022500
20.00 C00%0MED270319C00020000
17.50 C0.25-54.55%53708-11MED270319C00017500
15.00 C0.65-40.91%52208-11MED270319C00015000
12.50 C1.30-25.71%102008-12MED270319C00012500
10.00 C2.57-32.37%51108-12MED270319C00010000
7.50 C2.650%5507-24MED270319C00007500
5.00 C00%0MED270319C00005000
2.50 C9.500%1108-21MED270319C00002500
Puts
StrikePriceChangeVolOILastContract Name
25.00 P00%0MED270319P00025000
22.50 P00%0MED270319P00022500
20.00 P00%0MED270319P00020000
17.50 P00%0MED270319P00017500
15.00 P00%0MED270319P00015000
12.50 P1.500%3308-26MED270319P00012500
10.00 P1.400%5507-23MED270319P00010000
7.50 P00%0MED270319P00007500
5.00 P00%0MED270319P00005000
2.50 P0.090%9908-04MED270319P00002500


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