Options Chain for MIDCAP FINANCIAL INVSTMNT CORP COM NEW (MFIC) - $11.94 as of 5/1/2026 8:17:42 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 | 8.20 | 9.60 | 8.90 | 8.70 | 0.00 | 0.00% | 2.97 | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 4/24/2026 | 5/1/2026 3:59:40 PM EST |
| 4.00 | 7.10 | 10.00 | 8.55 | % | 2.14 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/1/2026 3:59:40 PM EST | |||
| 5.00 | 6.10 | 9.00 | 7.55 | % | 1.51 | 0 | 0 | 8.51 | 1.00 | 0.00 | 0.00 | 5/1/2026 3:59:40 PM EST | |||
| 6.00 | 5.10 | 8.00 | 6.55 | % | 1.09 | 0 | 0 | 7.07 | 1.00 | 0.00 | 0.00 | 5/1/2026 3:59:40 PM EST | |||
| 7.00 | 4.30 | 7.00 | 5.65 | % | 0.81 | 0 | 0 | 5.94 | 1.00 | 0.00 | 0.00 | 5/1/2026 3:59:40 PM EST | |||
| 8.00 | 3.30 | 6.00 | 4.65 | % | 0.58 | 0 | 0 | 5.01 | 0.99 | 0.02 | 0.00 | 5/1/2026 3:59:40 PM EST | |||
| 9.00 | 2.30 | 4.90 | 3.60 | % | 0.40 | 0 | 0 | 4.06 | 0.96 | 0.04 | -0.01 | 5/1/2026 3:59:40 PM EST | |||
| 10.00 | 1.50 | 2.70 | 2.10 | % | 0.21 | 0 | 0 | 1.81 | 0.91 | 0.10 | -0.01 | 5/1/2026 3:59:40 PM EST | |||
| 11.00 | 0.70 | 1.30 | 1.00 | 1.00 | +0.05 | +5.27% | 0.09 | 19 | 9 | 0.82 | 0.74 | 0.19 | -0.02 | 5/1/2026 | 5/1/2026 3:59:40 PM EST |
| 12.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 195 | 0.83 | 0.51 | 0.29 | -0.02 | 4/29/2026 | 5/1/2026 3:59:40 PM EST |
| 13.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.45 | 0.26 | 0.23 | -0.02 | 5/1/2026 3:59:40 PM EST | |||
| 14.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.57 | 0.12 | 0.13 | -0.01 | 5/1/2026 3:59:40 PM EST | |||
| 15.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.75 | 0.05 | 0.06 | -0.01 | 5/1/2026 3:59:40 PM EST | |||
| 16.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.90 | 0.02 | 0.02 | 0.00 | 5/1/2026 3:59:40 PM EST | |||
| 17.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.05 | 0.00 | 0.01 | 0.00 | 5/1/2026 3:59:40 PM EST | |||
| 18.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:40 PM EST | |||
| 19.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:40 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 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 2 | 3.78 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 5/1/2026 3:59:40 PM EST |
| 4.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 3.03 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:40 PM EST | |||
| 5.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 2.46 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:40 PM EST | |||
| 6.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 1.99 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:40 PM EST | |||
| 7.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:40 PM EST | |||
| 8.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 2 | 1.25 | -0.01 | 0.02 | 0.00 | 5/1/2026 3:59:40 PM EST | |||
| 9.00 | 0.00 | 0.10 | 0.05 | % | 0.01 | 0 | 0 | 1.11 | -0.04 | 0.04 | -0.01 | 5/1/2026 3:59:40 PM EST | |||
| 10.00 | 0.00 | 0.75 | 0.38 | 0.24 | 0.00 | 0.00% | 0.04 | 0 | 200 | 1.80 | -0.09 | 0.10 | -0.01 | 3/24/2026 | 5/1/2026 3:59:40 PM EST |
| 11.00 | 0.00 | 0.15 | 0.08 | 0.10 | -0.12 | -54.55% | 0.01 | 2 | 127 | 0.54 | -0.26 | 0.19 | -0.02 | 5/1/2026 | 5/1/2026 3:59:40 PM EST |
| 12.00 | 0.20 | 0.95 | 0.58 | 0.55 | 0.00 | 0.00% | 0.05 | 0 | 11 | 0.59 | -0.49 | 0.29 | -0.02 | 4/20/2026 | 5/1/2026 3:59:40 PM EST |
| 13.00 | 0.55 | 3.20 | 1.88 | 1.10 | 0.00 | 0.00% | 0.14 | 0 | 0 | 2.74 | -0.74 | 0.23 | -0.02 | 4/7/2026 | 5/1/2026 3:59:40 PM EST |
| 14.00 | 1.55 | 4.00 | 2.78 | % | 0.20 | 0 | 1 | 2.86 | -0.88 | 0.13 | -0.01 | 5/1/2026 3:59:40 PM EST | |||
| 15.00 | 2.50 | 4.30 | 3.40 | 4.10 | 0.00 | 0.00% | 0.23 | 0 | 1 | 3.04 | -0.95 | 0.06 | -0.01 | 3/30/2026 | 5/1/2026 3:59:40 PM EST |
| 16.00 | 3.50 | 6.20 | 4.85 | 5.00 | 0.00 | 0.00% | 0.30 | 0 | 1 | 3.62 | -0.98 | 0.02 | 0.00 | 3/30/2026 | 5/1/2026 3:59:40 PM EST |
| 17.00 | 4.50 | 7.20 | 5.85 | 5.80 | 0.00 | 0.00% | 0.34 | 0 | 2 | 3.84 | -1.00 | 0.01 | 0.00 | 3/31/2026 | 5/1/2026 3:59:40 PM EST |
| 18.00 | 4.20 | 8.20 | 6.20 | % | 0.34 | 0 | 0 | 4.05 | -1.00 | 0.00 | 0.00 | 5/1/2026 3:59:40 PM EST | |||
| 19.00 | 6.40 | 9.20 | 7.80 | % | 0.41 | 0 | 0 | 4.24 | -1.00 | 0.00 | 0.00 | 5/1/2026 3:59:40 PM EST |