Options Chain for MIDCAP FINANCIAL INVSTMNT CORP COM NEW (MFIC) - $12.28 as of 6/19/2025 7:59:18 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 6.10 | 8.60 | 8.21 | 0.00 | 0.00% | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/9/2025 | 6/18/2025 3:28:52 PM EST |
| 6.00 | 5.10 | 7.60 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:28:52 PM EST | |||
| 7.00 | 4.70 | 6.60 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:28:52 PM EST | |||
| 8.00 | 3.70 | 5.50 | 3.70 | 0.00 | 0.00% | 0 | 0 | 9.75 | 1.00 | 0.00 | 0.00 | 4/17/2025 | 6/18/2025 3:28:52 PM EST |
| 9.00 | 2.70 | 4.60 | 4.08 | 0.00 | 0.00% | 0 | 0 | 9.96 | 1.00 | 0.00 | 0.00 | 6/9/2025 | 6/18/2025 3:28:52 PM EST |
| 10.00 | 1.85 | 2.45 | 2.67 | 0.00 | 0.00% | 0 | 1 | 3.86 | 1.00 | 0.00 | 0.00 | 6/10/2025 | 6/18/2025 3:28:52 PM EST |
| 11.00 | 1.10 | 2.45 | 1.71 | 0.00 | 0.00% | 0 | 1 | 4.98 | 0.98 | 0.07 | -0.01 | 6/10/2025 | 6/18/2025 3:28:52 PM EST |
| 12.00 | 0.00 | 0.95 | 1.05 | 0.00 | 0.00% | 0 | 0 | 2.59 | 0.72 | 0.61 | -0.05 | 6/9/2025 | 6/18/2025 3:28:52 PM EST |
| 13.00 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 134 | 0.70 | 0.16 | 0.37 | -0.04 | 6/11/2025 | 6/18/2025 3:28:52 PM EST |
| 14.00 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 231 | 1.27 | 0.01 | 0.05 | 0.00 | 6/3/2025 | 6/18/2025 3:28:52 PM EST |
| 15.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 260 | 1.75 | 0.00 | 0.00 | 0.00 | 6/9/2025 | 6/18/2025 3:28:52 PM EST |
| 16.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 22 | 2.17 | 0.00 | 0.00 | 0.00 | 2/25/2025 | 6/18/2025 3:28:52 PM EST |
| 17.00 | 0.00 | 0.05 | % | 0 | 0 | 2.55 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:52 PM EST | |||
| 18.00 | 0.00 | 0.05 | % | 0 | 0 | 2.89 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:52 PM EST | |||
| 19.00 | 0.00 | 0.05 | % | 0 | 0 | 3.21 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:52 PM EST | |||
| 20.00 | 0.00 | 0.05 | % | 0 | 0 | 3.51 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:52 PM EST | |||
| 21.00 | 0.00 | 0.05 | % | 0 | 0 | 3.78 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:52 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 | 0.00 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:52 PM EST | |||
| 6.00 | 0.00 | 0.05 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:52 PM EST | |||
| 7.00 | 0.00 | 0.05 | % | 0 | 0 | 4.37 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:52 PM EST | |||
| 8.00 | 0.00 | 0.05 | % | 0 | 0 | 3.47 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:52 PM EST | |||
| 9.00 | 0.00 | 0.05 | % | 0 | 0 | 2.66 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:52 PM EST | |||
| 10.00 | 0.00 | 0.05 | 0.14 | 0.00 | 0.00% | 0 | 224 | 1.91 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 6/18/2025 3:28:52 PM EST |
| 11.00 | 0.00 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 403 | 1.19 | -0.02 | 0.07 | -0.01 | 5/19/2025 | 6/18/2025 3:28:52 PM EST |
| 12.00 | 0.05 | 0.25 | 0.05 | 0.00 | 0.00% | 0 | 107 | 0.60 | -0.28 | 0.61 | -0.05 | 6/11/2025 | 6/18/2025 3:28:52 PM EST |
| 13.00 | 0.65 | 1.35 | 0.90 | 0.00 | 0.00% | 0 | 195 | 0.94 | -0.84 | 0.37 | -0.04 | 6/17/2025 | 6/18/2025 3:28:52 PM EST |
| 14.00 | 1.60 | 1.90 | 1.65 | 0.00 | 0.00% | 0 | 4 | 2.01 | -0.99 | 0.05 | 0.00 | 6/13/2025 | 6/18/2025 3:28:52 PM EST |
| 15.00 | 2.65 | 3.20 | 2.99 | 0.00 | 0.00% | 0 | 18 | 3.68 | -1.00 | 0.00 | 0.00 | 6/17/2025 | 6/18/2025 3:28:52 PM EST |
| 16.00 | 3.50 | 3.80 | 4.60 | 0.00 | 0.00% | 0 | 1 | 3.13 | -1.00 | 0.00 | 0.00 | 4/17/2025 | 6/18/2025 3:28:52 PM EST |
| 17.00 | 4.40 | 5.40 | 5.20 | 0.00 | 0.00% | 0 | 1 | 3.04 | -1.00 | 0.00 | 0.00 | 5/8/2025 | 6/18/2025 3:28:52 PM EST |
| 18.00 | 5.40 | 6.10 | 5.68 | 0.00 | 0.00% | 0 | 1 | 3.42 | -1.00 | 0.00 | 0.00 | 6/13/2025 | 6/18/2025 3:28:52 PM EST |
| 19.00 | 6.60 | 7.10 | % | 0 | 0 | 4.88 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:28:52 PM EST | |||
| 20.00 | 7.40 | 7.80 | 7.27 | 0.00 | 0.00% | 0 | 2 | 4.10 | -1.00 | 0.00 | 0.00 | 3/12/2025 | 6/18/2025 3:28:52 PM EST |
| 21.00 | 8.40 | 9.10 | 8.20 | 0.00 | 0.00% | 0 | 1 | 6.05 | -1.00 | 0.00 | 0.00 | 3/28/2025 | 6/18/2025 3:28:52 PM EST |