[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-MED":3,"homepage-market-summary":30,"stock-options-MED":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"MED","2026-10-06",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"Medifast, Inc.","NYSE",null,"MISCELLANEOUS FOOD PREPARATIONS & KINDRED PRODUCTS","Medifast Inc is a old health and wellness company known for its habit-based and coach-guided lifestyle solution OPTAVIA, which provides people with a simple, yet comprehensive approach to address obesity and support a healthy life. The company provides unparalleled coaching support along with community, tailored nutrition and healthy habits, and empowers people to master their weight loss journey through each stage of life. The company has access to GLP-1 medications where clinically appropriate. The company is focused on offering talent to Lifelong Transformation, Making a Healthy Lifestyle Second Nature.","380","Baltimore, MD",false,{"close":16,"open":17,"high":18,"low":16,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},11.51,11.71,11.86,11.67,-0.16,-1.37,84669.929509,2415,11.7233,14.15,9.22,214351.56156378088,46.5,8246,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":154},"success",[33,41,48,55,62,69],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"date":5},"SPX","S&P 500",7818.93,44.98,0.58,true,"0.0,11.6 2.3,13.9 4.6,10.5 6.9,12.4 9.3,14.2 11.6,16.0 13.9,11.5 16.2,10.8 18.5,4.8 20.8,4.8 23.2,7.9 25.5,8.0 27.8,6.0 30.1,9.1 32.4,9.8 34.7,10.8 37.1,10.0 39.4,7.0 41.7,4.4 44.0,2.0",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"date":5},"NDX","NASDAQ 100",31224.47,148.03,0.48,"0.0,13.0 2.3,15.0 4.6,13.4 6.9,14.8 9.3,16.0 11.6,16.0 13.9,12.9 16.2,11.7 18.5,6.5 20.8,5.0 23.2,6.6 25.5,6.6 27.8,5.8 30.1,7.8 32.4,7.4 34.7,7.0 37.1,6.4 39.4,4.6 41.7,2.9 44.0,2.0",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":39,"sparkline":54,"date":5},"DJI","DOW JONES",51521,253,0.49,"0.0,3.6 2.3,6.3 4.6,2.0 6.9,3.3 9.3,6.0 11.6,11.3 13.9,8.7 16.2,9.5 18.5,6.4 20.8,8.0 23.2,10.9 25.5,12.3 27.8,8.2 30.1,11.2 32.4,12.3 34.7,16.0 37.1,15.8 39.4,13.7 41.7,13.0 44.0,10.8",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":39,"sparkline":61,"date":5},"COMP","NASDAQ Composite",27599.79,122.48,0.45,"0.0,13.6 2.3,15.1 4.6,12.9 6.9,14.2 9.3,16.0 11.6,16.0 13.9,12.2 16.2,11.3 18.5,6.1 20.8,5.1 23.2,7.7 25.5,7.7 27.8,6.6 30.1,8.7 32.4,8.9 34.7,8.4 37.1,8.3 39.4,5.5 41.7,3.1 44.0,2.0",{"symbol":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":14,"sparkline":68,"date":5},"RUT","RUSSELL 2000",2813.4,-20.4,-0.72,"0.0,2.0 2.3,5.2 4.6,3.9 6.9,5.8 9.3,8.0 11.6,9.4 13.9,7.7 16.2,9.2 18.5,7.6 20.8,5.8 23.2,11.6 25.5,11.9 27.8,11.5 30.1,13.7 32.4,14.8 34.7,16.0 37.1,14.8 39.4,12.0 41.7,10.0 44.0,12.2",{"symbol":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":14,"sparkline":75,"date":5},"VIX","CBOE VIX",15.01,-0.51,-3.29,"0.0,7.3 2.3,2.0 4.6,9.7 6.9,4.9 9.3,4.5 11.6,2.5 13.9,11.3 16.2,13.7 18.5,13.5 20.8,16.0 23.2,12.3 25.5,10.4 27.8,13.5 30.1,8.8 32.4,8.9 34.7,7.8 37.1,7.6 39.4,11.8 41.7,10.9 44.0,12.9",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":39,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",239.24,0.34,0.14,"0.0,14.1 7.3,16.0 14.7,14.6 22.0,11.8 29.3,8.2 36.7,2.4 44.0,2.0",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":39,"sparkline":90,"date":5},"AAPL","Apple Inc",333.63,0.74,0.22,"0.0,2.0 7.3,16.0 14.7,10.4 22.0,14.6 29.3,9.3 36.7,10.6 44.0,9.4",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":39,"sparkline":97,"date":5},"TSLA","Tesla Inc",380.68,1.95,0.51,"0.0,13.7 7.3,16.0 14.7,15.0 22.0,15.4 29.3,7.1 36.7,3.0 44.0,2.0",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":39},"Technology","XLK",0.53,202,{"name":105,"etf":106,"change":107,"price":108,"is_up":39},"Financials","XLF",0.24,54.01,{"name":110,"etf":111,"change":112,"price":113,"is_up":14},"Healthcare","XLV",-0.17,167.09,{"name":115,"etf":116,"change":117,"price":118,"is_up":39},"Consumer Cycl","XLY",1.2,111.75,{"name":120,"etf":121,"change":122,"price":123,"is_up":39},"Consumer Staples","XLP",0.9,81.77,{"name":125,"etf":126,"change":127,"price":128,"is_up":39},"Energy","XLE",0.47,63.75,{"name":130,"etf":131,"change":132,"price":133,"is_up":39},"Industrials","XLI",0.87,171.58,{"name":135,"etf":136,"change":137,"price":138,"is_up":39},"Materials","XLB",0.46,49.73,{"name":140,"etf":141,"change":142,"price":143,"is_up":39},"Real Estate","XLRE",1.06,41.1,{"name":145,"etf":146,"change":147,"price":148,"is_up":39},"Utilities","XLU",2.98,41.16,{"name":150,"etf":151,"change":152,"price":153,"is_up":39},"Comm Services","XLC",0.04,111.65,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":39},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":161,"name":162,"price":163,"change":137,"is_up":39},"QQQ","Invesco QQQ Trust",759.69,{"ticker":165,"name":166,"price":167,"change":46,"is_up":39},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":169,"name":170,"price":171,"change":172,"is_up":14},"IWM","iShares Russell 2000",281.37,-0.71,{"status":174,"has_options":39,"symbol":4,"underlying_price":16,"selected_expiration":175,"days_to_expiration":178,"iv_index":180,"expiration_iv":180,"kpis":181,"expirations":185,"strikes":199,"updated_at":370,"task_id":9},"SUCCESS",{"date":176,"label":176,"type":177,"days_to_expiration":178,"dte":178,"compact":179,"implied_volatility":9},"2026-10-16","Regular",10,"261016",1,{"total_volume":182,"total_open_interest":183,"put_call_ratio":184,"implied_volatility":180},5,139,0,[186,187,191,195],{"date":176,"label":176,"type":177,"days_to_expiration":178,"dte":178,"compact":179,"implied_volatility":9},{"date":188,"label":188,"type":177,"days_to_expiration":189,"dte":189,"compact":190,"implied_volatility":9},"2026-11-20",45,"261120",{"date":192,"label":192,"type":177,"days_to_expiration":193,"dte":193,"compact":194,"implied_volatility":9},"2026-12-18",73,"261218",{"date":196,"label":196,"type":177,"days_to_expiration":197,"dte":197,"compact":198,"implied_volatility":9},"2027-03-19",164,"270319",[200,212,227,248,270,294,314,334,353],{"strike":201,"call":202,"put":208,"callItm":39,"putItm":14,"isAtm":14},2.5,{"contract_symbol":203,"symbol":203,"bid":204,"ask":205,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":206,"implied_volatility":206,"delta":180,"gamma":184,"theta":184,"vega":184,"rho":207,"in_the_money":39},"MED   261016C00002500",7.7,10.1,1.0855,0.000685,{"contract_symbol":209,"symbol":209,"bid":184,"ask":210,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":211,"implied_volatility":211,"delta":184,"gamma":184,"theta":184,"vega":184,"rho":184,"in_the_money":14},"MED   261016P00002500",0.75,1.3545,{"strike":182,"call":213,"put":221,"callItm":39,"putItm":14,"isAtm":14},{"contract_symbol":214,"symbol":214,"bid":215,"ask":216,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":206,"implied_volatility":206,"delta":217,"gamma":218,"theta":219,"vega":184,"rho":220,"in_the_money":39},"MED   261016C00005000",5.9,7.8,0.999999,0.000003,-0.000001,0.00137,{"contract_symbol":222,"symbol":222,"bid":184,"ask":210,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":211,"implied_volatility":211,"delta":223,"gamma":224,"theta":225,"vega":226,"rho":184,"in_the_money":14},"MED   261016P00005000",-0.000064,0.0001,-0.000033,0.000005,{"strike":228,"call":229,"put":240,"callItm":39,"putItm":14,"isAtm":14},7.5,{"contract_symbol":230,"symbol":230,"bid":231,"ask":232,"last":233,"change":184,"changePercent":9,"volume":184,"openInterest":234,"open_interest":234,"iv":206,"implied_volatility":206,"delta":235,"gamma":236,"theta":237,"vega":238,"rho":239,"in_the_money":39},"MED   261016C00007500",3.8,5.2,4.48,15,0.993315,0.009048,-0.001933,0.000356,0.002032,{"contract_symbol":241,"symbol":241,"bid":184,"ask":210,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":242,"implied_volatility":242,"delta":243,"gamma":244,"theta":245,"vega":246,"rho":247,"in_the_money":14},"MED   261016P00007500",1.3546,-0.02157,0.020001,-0.006656,0.000983,-0.000074,{"strike":178,"call":249,"put":261,"callItm":39,"putItm":14,"isAtm":39},{"contract_symbol":250,"symbol":250,"bid":251,"ask":252,"last":253,"change":184,"changePercent":9,"volume":184,"openInterest":254,"open_interest":254,"iv":255,"implied_volatility":255,"delta":256,"gamma":257,"theta":258,"vega":259,"rho":260,"in_the_money":39},"MED   261016C00010000",1.45,1.65,1.99,35,0.6471,0.914125,0.127201,-0.009659,0.002987,0.002455,{"contract_symbol":262,"symbol":262,"bid":184,"ask":263,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":264,"implied_volatility":264,"delta":265,"gamma":266,"theta":267,"vega":268,"rho":269,"in_the_money":14},"MED   261016P00010000",0.1,0.5677,-0.061338,0.112061,-0.00655,0.002309,-0.000202,{"strike":271,"call":272,"put":284,"callItm":14,"putItm":39,"isAtm":39},12.5,{"contract_symbol":273,"symbol":273,"bid":274,"ask":263,"last":275,"change":276,"changePercent":9,"volume":182,"openInterest":277,"open_interest":277,"iv":278,"implied_volatility":278,"delta":279,"gamma":280,"theta":281,"vega":282,"rho":283,"in_the_money":14},"MED   261016C00012500",0.05,0.06,-0.03,78,0.4743,0.155811,0.264628,-0.010796,0.004555,0.000472,{"contract_symbol":285,"symbol":285,"bid":286,"ask":287,"last":38,"change":184,"changePercent":9,"volume":184,"openInterest":182,"open_interest":182,"iv":288,"implied_volatility":288,"delta":289,"gamma":290,"theta":291,"vega":292,"rho":293,"in_the_money":39},"MED   261016P00012500",0.4,1.5,0.4593,-0.852512,0.26345,-0.010081,0.004392,-0.002977,{"strike":234,"call":295,"put":305,"callItm":14,"putItm":39,"isAtm":14},{"contract_symbol":296,"symbol":296,"bid":184,"ask":210,"last":297,"change":184,"changePercent":9,"volume":184,"openInterest":298,"open_interest":298,"iv":299,"implied_volatility":299,"delta":300,"gamma":301,"theta":302,"vega":303,"rho":304,"in_the_money":14},"MED   261016C00015000",0.01,6,0.9109,0.046369,0.055952,-0.00842,0.00185,0.000138,{"contract_symbol":306,"symbol":306,"bid":307,"ask":231,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":308,"implied_volatility":308,"delta":309,"gamma":310,"theta":311,"vega":312,"rho":313,"in_the_money":39},"MED   261016P00015000",1.8,0.9041,-0.954956,0.055075,-0.008164,0.001807,-0.003976,{"strike":315,"call":316,"put":324,"callItm":14,"putItm":39,"isAtm":14},17.5,{"contract_symbol":317,"symbol":317,"bid":184,"ask":274,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":318,"implied_volatility":318,"delta":319,"gamma":320,"theta":321,"vega":322,"rho":323,"in_the_money":14},"MED   261016C00017500",1.1685,0.019243,0.021049,-0.005212,0.000893,0.000057,{"contract_symbol":325,"symbol":325,"bid":326,"ask":327,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":328,"implied_volatility":328,"delta":329,"gamma":330,"theta":331,"vega":332,"rho":333,"in_the_money":39},"MED   261016P00017500",4.2,6.6,1.0378,-0.990696,0.012657,-0.002472,0.000477,-0.004767,{"strike":335,"call":336,"put":343,"callItm":14,"putItm":39,"isAtm":14},20,{"contract_symbol":337,"symbol":337,"bid":184,"ask":210,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":318,"implied_volatility":318,"delta":338,"gamma":339,"theta":340,"vega":341,"rho":342,"in_the_money":14},"MED   261016C00020000",0.00289,0.003973,-0.000984,0.000169,0.000009,{"contract_symbol":344,"symbol":344,"bid":345,"ask":346,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":347,"implied_volatility":347,"delta":348,"gamma":349,"theta":350,"vega":351,"rho":352,"in_the_money":39},"MED   261016P00020000",6.7,9,1.0498,-0.999009,0.00167,-0.000334,0.000064,-0.005476,{"strike":354,"call":355,"put":362,"callItm":14,"putItm":39,"isAtm":14},22.5,{"contract_symbol":356,"symbol":356,"bid":184,"ask":210,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":318,"implied_volatility":318,"delta":357,"gamma":358,"theta":359,"vega":360,"rho":361,"in_the_money":14},"MED   261016C00022500",0.000377,0.000615,-0.000152,0.000026,0.000001,{"contract_symbol":363,"symbol":363,"bid":364,"ask":365,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":328,"implied_volatility":328,"delta":366,"gamma":367,"theta":368,"vega":226,"rho":369,"in_the_money":39},"MED   261016P00022500",9.2,11.5,-0.999932,0.000139,-0.000027,-0.006164,"2026-10-07T02:19:36.508366+00:00"]