Options Chain for MIDCAP FINANCIAL INVSTMNT CORP COM NEW (MFIC) - $11.99 as of 10/8/2025 4:20:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 6.20 | 8.00 | 7.10 | 7.03 | 0.00 | 0.00% | 1.42 | 0 | 4 | 7.97 | 1.00 | 0.00 | 0.00 | 10/7/2025 | 10/8/2025 3:59:54 PM EST |
| 6.00 | 5.30 | 7.60 | 6.45 | % | 1.07 | 0 | 0 | 8.21 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:54 PM EST | |||
| 7.00 | 4.30 | 6.60 | 5.45 | % | 0.78 | 0 | 0 | 6.88 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:54 PM EST | |||
| 8.00 | 1.95 | 5.60 | 3.78 | % | 0.47 | 0 | 0 | 5.78 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:54 PM EST | |||
| 9.00 | 2.40 | 3.60 | 3.00 | % | 0.33 | 0 | 0 | 3.01 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:54 PM EST | |||
| 10.00 | 1.40 | 2.90 | 2.15 | % | 0.21 | 0 | 0 | 2.83 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:54 PM EST | |||
| 11.00 | 0.00 | 1.90 | 0.95 | % | 0.09 | 0 | 0 | 2.12 | 0.99 | 0.09 | 0.00 | 10/8/2025 3:59:54 PM EST | |||
| 12.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.27 | 0.19 | 0.91 | -0.01 | 10/6/2025 | 10/8/2025 3:59:54 PM EST |
| 13.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 57 | 0.52 | 0.00 | 0.00 | 0.00 | 9/29/2025 | 10/8/2025 3:59:54 PM EST |
| 14.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.77 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 10/8/2025 3:59:54 PM EST |
| 15.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:54 PM EST | |||
| 16.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:54 PM EST | |||
| 17.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:54 PM EST | |||
| 18.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:54 PM EST | |||
| 19.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:54 PM EST | |||
| 20.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.81 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:54 PM EST | |||
| 21.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.94 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 3.02 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:54 PM EST | |||
| 6.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 2.43 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:54 PM EST | |||
| 7.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.94 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:54 PM EST | |||
| 8.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:54 PM EST | |||
| 9.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:54 PM EST | |||
| 10.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:54 PM EST | |||
| 11.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.39 | -0.01 | 0.09 | 0.00 | 10/8/2025 3:59:54 PM EST | |||
| 12.00 | 0.25 | 0.40 | 0.33 | 0.35 | 0.00 | 0.00% | 0.03 | 0 | 29 | 0.33 | -0.81 | 0.91 | -0.01 | 10/6/2025 | 10/8/2025 3:59:54 PM EST |
| 13.00 | 1.20 | 1.35 | 1.28 | 1.26 | +0.23 | +22.33% | 0.10 | 3 | 200 | 0.62 | -1.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 3:59:54 PM EST |
| 14.00 | 2.10 | 2.50 | 2.30 | 1.23 | 0.00 | 0.00% | 0.16 | 0 | 1 | 1.23 | -1.00 | 0.00 | 0.00 | 8/25/2025 | 10/8/2025 3:59:54 PM EST |
| 15.00 | 3.00 | 3.80 | 3.40 | % | 0.23 | 0 | 0 | 2.04 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:54 PM EST | |||
| 16.00 | 4.20 | 5.00 | 4.60 | % | 0.29 | 0 | 0 | 2.64 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:54 PM EST | |||
| 17.00 | 5.00 | 5.40 | 5.20 | 4.80 | 0.00 | 0.00% | 0.31 | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 9/23/2025 | 10/8/2025 3:59:54 PM EST |
| 18.00 | 6.00 | 6.90 | 6.45 | 5.40 | 0.00 | 0.00% | 0.36 | 0 | 0 | 2.96 | -1.00 | 0.00 | 0.00 | 9/9/2025 | 10/8/2025 3:59:54 PM EST |
| 19.00 | 7.00 | 7.60 | 7.30 | % | 0.38 | 0 | 0 | 2.59 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:54 PM EST | |||
| 20.00 | 8.20 | 8.50 | 8.35 | % | 0.42 | 0 | 0 | 2.52 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:54 PM EST | |||
| 21.00 | 9.20 | 9.60 | 9.40 | % | 0.45 | 0 | 0 | 3.72 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:54 PM EST |