Options Chain for MIDCAP FINANCIAL INVSTMNT CORP COM NEW (MFIC) - $11.91 as of 5/5/2025 8:38:49 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 5.40 | 9.10 | % | 0 | 0 | 9.85 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 6.00 | 5.20 | 8.10 | % | 0 | 0 | 8.17 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 7.00 | 4.70 | 6.10 | % | 0 | 0 | 2.24 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 8.00 | 3.60 | 4.90 | % | 0 | 0 | 1.77 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 9.00 | 2.60 | 4.10 | % | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 10.00 | 1.65 | 3.10 | 2.05 | 0.00 | 0.00% | 0 | 9 | 0.83 | 1.00 | 0.01 | 0.00 | 5/2/2025 | 5/5/2025 3:59:53 PM EST |
| 11.00 | 0.00 | 1.05 | % | 0 | 0 | 0.57 | 0.92 | 0.19 | -0.01 | 5/5/2025 3:59:53 PM EST | |||
| 12.00 | 0.15 | 0.25 | 0.25 | +0.05 | +25.00% | 5 | 150 | 0.28 | 0.47 | 0.61 | -0.01 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 13.00 | 0.00 | 0.10 | 0.30 | 0.00 | 0.00% | 0 | 35 | 0.50 | 0.05 | 0.19 | 0.00 | 3/31/2025 | 5/5/2025 3:59:53 PM EST |
| 14.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 56 | 0.63 | 0.00 | 0.01 | 0.00 | 5/1/2025 | 5/5/2025 3:59:53 PM EST |
| 15.00 | 0.00 | 0.05 | % | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 16.00 | 0.00 | 0.05 | % | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 17.00 | 0.00 | 0.05 | % | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 18.00 | 0.00 | 0.05 | % | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 19.00 | 0.00 | 0.05 | % | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 20.00 | 0.00 | 0.05 | % | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 21.00 | 0.00 | 0.05 | % | 0 | 0 | 1.70 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 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 | 2.78 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 6.00 | 0.00 | 0.05 | % | 0 | 0 | 2.25 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 7.00 | 0.00 | 0.05 | % | 0 | 0 | 1.81 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 8.00 | 0.00 | 0.05 | % | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 9.00 | 0.00 | 0.05 | % | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 10.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 22 | 0.89 | 0.00 | 0.01 | 0.00 | 4/25/2025 | 5/5/2025 3:59:53 PM EST |
| 11.00 | 0.00 | 1.15 | 0.20 | 0.00 | 0.00% | 0 | 187 | 0.53 | -0.08 | 0.19 | -0.01 | 4/30/2025 | 5/5/2025 3:59:53 PM EST |
| 12.00 | 0.25 | 0.35 | 0.28 | +0.06 | +27.28% | 50 | 53 | 0.32 | -0.53 | 0.61 | -0.01 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 13.00 | 0.85 | 1.75 | 2.00 | 0.00 | 0.00% | 0 | 0 | 0.62 | -0.95 | 0.19 | 0.00 | 4/11/2025 | 5/5/2025 3:59:53 PM EST |
| 14.00 | 1.80 | 3.10 | 2.58 | 0.00 | 0.00% | 0 | 1 | 1.23 | -1.00 | 0.01 | 0.00 | 4/16/2025 | 5/5/2025 3:59:53 PM EST |
| 15.00 | 2.80 | 4.00 | % | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 16.00 | 3.80 | 4.90 | % | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 17.00 | 5.00 | 6.10 | % | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 18.00 | 5.90 | 6.20 | % | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 19.00 | 7.00 | 8.10 | % | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 20.00 | 7.90 | 9.10 | % | 0 | 0 | 2.04 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 21.00 | 8.80 | 10.10 | % | 0 | 0 | 2.18 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST |