Options Chain for MIDCAP FINANCIAL INVSTMNT CORP COM NEW (MFIC) - $13.13 as of 5/30/2025 9:29:03 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 7.30 | 9.00 | % | 0 | 0 | 3.34 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:51 PM EST | |||
| 6.00 | 6.30 | 8.10 | % | 0 | 0 | 2.92 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:51 PM EST | |||
| 7.00 | 5.30 | 7.10 | % | 0 | 0 | 2.48 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:51 PM EST | |||
| 8.00 | 4.60 | 6.10 | % | 0 | 0 | 2.09 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:51 PM EST | |||
| 9.00 | 3.50 | 5.10 | % | 0 | 0 | 1.76 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:51 PM EST | |||
| 10.00 | 1.85 | 4.10 | % | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:51 PM EST | |||
| 11.00 | 1.85 | 3.00 | % | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:51 PM EST | |||
| 12.00 | 0.00 | 2.00 | % | 0 | 0 | 0.54 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:51 PM EST | |||
| 13.00 | 0.20 | 0.40 | 0.26 | 0.00 | 0.00% | 0 | 1 | 0.21 | 0.52 | 0.79 | 0.00 | 5/28/2025 | 5/30/2025 3:59:51 PM EST |
| 14.00 | 0.00 | 0.10 | % | 0 | 0 | 0.24 | 0.08 | 0.20 | 0.00 | 5/30/2025 3:59:51 PM EST | |||
| 15.00 | 0.00 | 0.10 | % | 0 | 0 | 0.35 | 0.01 | 0.02 | 0.00 | 5/30/2025 3:59:51 PM EST | |||
| 16.00 | 0.00 | 0.05 | % | 0 | 0 | 0.38 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:51 PM EST | |||
| 17.00 | 0.00 | 0.05 | % | 0 | 0 | 0.46 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:51 PM EST | |||
| 18.00 | 0.00 | 0.05 | % | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:51 PM EST | |||
| 19.00 | 0.00 | 0.05 | % | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:51 PM EST | |||
| 20.00 | 0.00 | 0.05 | % | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:51 PM EST | |||
| 21.00 | 0.00 | 0.05 | % | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:51 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.05 | % | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:51 PM EST | |||
| 6.00 | 0.00 | 0.05 | % | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:51 PM EST | |||
| 7.00 | 0.00 | 0.05 | % | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:51 PM EST | |||
| 8.00 | 0.00 | 0.05 | % | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:51 PM EST | |||
| 9.00 | 0.00 | 0.05 | % | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:51 PM EST | |||
| 10.00 | 0.00 | 0.10 | % | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:51 PM EST | |||
| 11.00 | 0.00 | 1.05 | % | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:51 PM EST | |||
| 12.00 | 0.00 | 0.45 | % | 0 | 0 | 0.38 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:51 PM EST | |||
| 13.00 | 0.25 | 0.80 | 0.60 | 0.00 | 0.00% | 0 | 1 | 0.23 | -0.48 | 0.79 | 0.00 | 5/20/2025 | 5/30/2025 3:59:51 PM EST |
| 14.00 | 0.00 | 1.70 | % | 0 | 0 | 0.63 | -0.92 | 0.20 | 0.00 | 5/30/2025 3:59:51 PM EST | |||
| 15.00 | 1.60 | 2.90 | % | 0 | 0 | 0.79 | -0.99 | 0.02 | 0.00 | 5/30/2025 3:59:51 PM EST | |||
| 16.00 | 2.55 | 3.90 | % | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:51 PM EST | |||
| 17.00 | 3.60 | 4.90 | % | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:51 PM EST | |||
| 18.00 | 4.60 | 5.80 | % | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:51 PM EST | |||
| 19.00 | 5.60 | 6.90 | % | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:51 PM EST | |||
| 20.00 | 6.60 | 7.80 | % | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:51 PM EST | |||
| 21.00 | 7.60 | 8.90 | % | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:51 PM EST |