Options Chain for MIDCAP FINANCIAL INVSTMNT CORP COM NEW (MFIC) - $12.20 as of 11/28/2025 9:18:34 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 8.70 | 10.10 | 9.40 | 9.35 | +0.02 | +0.22% | 3.13 | 10 | 12 | 4.95 | 1.00 | 0.00 | 0.00 | 11/28/2025 | 11/28/2025 12:59:58 PM EST |
| 4.00 | 7.90 | 9.10 | 8.50 | 8.29 | % | 2.12 | 7 | 0 | 3.95 | 1.00 | 0.00 | 0.00 | 11/28/2025 | 11/28/2025 12:59:58 PM EST | |
| 5.00 | 6.40 | 8.10 | 7.25 | % | 1.45 | 0 | 0 | 3.24 | 1.00 | 0.00 | 0.00 | 11/28/2025 12:59:58 PM EST | |||
| 6.00 | 5.40 | 7.10 | 6.25 | % | 1.04 | 0 | 0 | 2.70 | 1.00 | 0.00 | 0.00 | 11/28/2025 12:59:58 PM EST | |||
| 7.00 | 3.70 | 6.60 | 5.15 | % | 0.74 | 0 | 0 | 2.76 | 1.00 | 0.00 | 0.00 | 11/28/2025 12:59:58 PM EST | |||
| 8.00 | 2.70 | 5.60 | 4.15 | % | 0.52 | 0 | 0 | 2.32 | 1.00 | 0.00 | 0.00 | 11/28/2025 12:59:58 PM EST | |||
| 9.00 | 2.60 | 4.10 | 3.35 | % | 0.37 | 0 | 0 | 1.54 | 1.00 | 0.00 | 0.00 | 11/28/2025 12:59:58 PM EST | |||
| 10.00 | 0.65 | 3.10 | 1.88 | % | 0.19 | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 11/28/2025 12:59:58 PM EST | |||
| 11.00 | 0.60 | 1.50 | 1.05 | % | 0.10 | 0 | 0 | 0.55 | 0.86 | 0.31 | 0.00 | 11/28/2025 12:59:58 PM EST | |||
| 12.00 | 0.00 | 0.40 | 0.20 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 57 | 0.23 | 0.52 | 0.32 | 0.00 | 11/25/2025 | 11/28/2025 12:59:58 PM EST |
| 13.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 0.66 | 0.25 | 0.23 | 0.00 | 11/28/2025 12:59:58 PM EST | |||
| 14.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.31 | 0.12 | 0.13 | 0.00 | 11/28/2025 12:59:58 PM EST | |||
| 15.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.40 | 0.04 | 0.06 | 0.00 | 11/28/2025 12:59:58 PM EST | |||
| 16.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.49 | 0.01 | 0.02 | 0.00 | 11/28/2025 12:59:58 PM EST | |||
| 17.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.56 | 0.00 | 0.01 | 0.00 | 11/28/2025 12:59:58 PM EST | |||
| 18.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 11/28/2025 12:59:58 PM EST | |||
| 19.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 11/28/2025 12:59:58 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 2.02 | 0.00 | 0.00 | 0.00 | 11/28/2025 12:59:58 PM EST | |||
| 4.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 11/28/2025 12:59:58 PM EST | |||
| 5.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 11/28/2025 12:59:58 PM EST | |||
| 6.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 11/28/2025 12:59:58 PM EST | |||
| 7.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 11/28/2025 12:59:58 PM EST | |||
| 8.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 11/28/2025 12:59:58 PM EST | |||
| 9.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.50 | 0.00 | 0.00 | 0.00 | 11/28/2025 12:59:58 PM EST | |||
| 10.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 11/28/2025 12:59:58 PM EST | |||
| 11.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 0.69 | -0.14 | 0.31 | 0.00 | 11/28/2025 12:59:58 PM EST | |||
| 12.00 | 0.05 | 2.50 | 1.28 | % | 0.11 | 0 | 0 | 1.42 | -0.48 | 0.32 | 0.00 | 11/28/2025 12:59:58 PM EST | |||
| 13.00 | 0.85 | 1.60 | 1.23 | % | 0.09 | 0 | 0 | 0.52 | -0.75 | 0.23 | 0.00 | 11/28/2025 12:59:58 PM EST | |||
| 14.00 | 1.85 | 2.55 | 2.20 | % | 0.16 | 0 | 0 | 0.65 | -0.88 | 0.13 | 0.00 | 11/28/2025 12:59:58 PM EST | |||
| 15.00 | 2.60 | 3.80 | 3.20 | % | 0.21 | 0 | 0 | 0.96 | -0.96 | 0.06 | 0.00 | 11/28/2025 12:59:58 PM EST | |||
| 16.00 | 3.60 | 4.80 | 4.20 | % | 0.26 | 0 | 0 | 1.08 | -0.99 | 0.02 | 0.00 | 11/28/2025 12:59:58 PM EST | |||
| 17.00 | 3.00 | 6.00 | 4.50 | % | 0.26 | 0 | 0 | 1.33 | -1.00 | 0.01 | 0.00 | 11/28/2025 12:59:58 PM EST | |||
| 18.00 | 4.10 | 7.60 | 5.85 | % | 0.32 | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 11/28/2025 12:59:58 PM EST | |||
| 19.00 | 5.10 | 9.30 | 7.20 | % | 0.38 | 0 | 0 | 2.33 | -1.00 | 0.00 | 0.00 | 11/28/2025 12:59:58 PM EST |