Options Chain for MIDCAP FINANCIAL INVSTMNT CORP COM NEW (MFIC) - $13.77 as of 11/20/2024 8:26:17 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.80 | 10.70 | 12.00 | % | 0 | 0 | 4.19 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:28 PM EST | |||
| 4.80 | 7.20 | 10.10 | % | 0 | 0 | 2.83 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:28 PM EST | |||
| 6.80 | 5.20 | 8.00 | % | 0 | 0 | 2.40 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:28 PM EST | |||
| 7.80 | 5.70 | 7.10 | % | 0 | 0 | 2.17 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:28 PM EST | |||
| 8.80 | 4.70 | 6.00 | % | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:28 PM EST | |||
| 9.80 | 3.70 | 5.00 | % | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:28 PM EST | |||
| 10.80 | 2.65 | 4.10 | % | 0 | 6 | 1.00 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:28 PM EST | |||
| 11.80 | 0.30 | 3.90 | % | 0 | 1 | 0.70 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:28 PM EST | |||
| 12.80 | 0.95 | 1.10 | 1.09 | 0.00 | 0.00% | 0 | 200 | 0.37 | 0.99 | 0.26 | 0.00 | 11/18/2024 | 11/20/2024 3:59:28 PM EST |
| 13.80 | 0.10 | 0.20 | 0.20 | 0.00 | 0.00% | 0 | 738 | 0.16 | 0.41 | 0.83 | 0.00 | 11/18/2024 | 11/20/2024 3:59:28 PM EST |
| 14.80 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 208 | 0.25 | 0.04 | 0.13 | 0.00 | 11/14/2024 | 11/20/2024 3:59:28 PM EST |
| 15.80 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 960 | 0.37 | 0.00 | 0.01 | 0.00 | 10/7/2024 | 11/20/2024 3:59:28 PM EST |
| 16.80 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 130 | 0.48 | 0.00 | 0.00 | 0.00 | 10/11/2024 | 11/20/2024 3:59:28 PM EST |
| 17.80 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 29 | 0.58 | 0.00 | 0.00 | 0.00 | 10/18/2024 | 11/20/2024 3:59:28 PM EST |
| 18.80 | 0.00 | 0.05 | % | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:28 PM EST | |||
| 19.80 | 0.00 | 0.05 | % | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:28 PM EST | |||
| 20.80 | 0.00 | 0.05 | % | 0 | 1 | 0.82 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:28 PM EST | |||
| 21.80 | 0.00 | 0.05 | % | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:28 PM EST | |||
| 22.80 | 0.00 | 0.05 | % | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:28 PM EST | |||
| 24.80 | 0.00 | 0.05 | % | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:28 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.80 | 0.00 | 0.05 | % | 0 | 0 | 2.87 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:28 PM EST | |||
| 4.80 | 0.00 | 0.05 | % | 0 | 0 | 1.92 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:28 PM EST | |||
| 6.80 | 0.00 | 0.05 | % | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:28 PM EST | |||
| 7.80 | 0.00 | 0.05 | % | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:28 PM EST | |||
| 8.80 | 0.00 | 0.05 | % | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:28 PM EST | |||
| 9.80 | 0.00 | 0.05 | % | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:28 PM EST | |||
| 10.80 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 2 | 0.51 | 0.00 | 0.00 | 0.00 | 10/9/2024 | 11/20/2024 3:59:28 PM EST |
| 11.80 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 16 | 0.35 | 0.00 | 0.00 | 0.00 | 11/4/2024 | 11/20/2024 3:59:28 PM EST |
| 12.80 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 48 | 0.23 | -0.01 | 0.26 | 0.00 | 11/7/2024 | 11/20/2024 3:59:28 PM EST |
| 13.80 | 0.00 | 0.50 | 0.39 | -0.08 | -17.03% | 1 | 159 | 0.21 | -0.59 | 0.83 | 0.00 | 11/20/2024 | 11/20/2024 3:59:28 PM EST |
| 14.80 | 0.65 | 2.05 | % | 0 | 2 | 0.64 | -0.96 | 0.13 | 0.00 | 11/20/2024 3:59:28 PM EST | |||
| 15.80 | 0.60 | 3.10 | 2.30 | 0.00 | 0.00% | 0 | 2 | 0.82 | -1.00 | 0.01 | 0.00 | 9/12/2024 | 11/20/2024 3:59:28 PM EST |
| 16.80 | 1.70 | 5.00 | 3.53 | 0.00 | 0.00% | 0 | 8 | 1.06 | -1.00 | 0.00 | 0.00 | 9/10/2024 | 11/20/2024 3:59:28 PM EST |
| 17.80 | 4.00 | 4.90 | 4.90 | 0.00 | 0.00% | 0 | 1 | 1.28 | -1.00 | 0.00 | 0.00 | 9/10/2024 | 11/20/2024 3:59:28 PM EST |
| 18.80 | 5.00 | 5.90 | 5.40 | 0.00 | 0.00% | 0 | 2 | 1.16 | -1.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:28 PM EST |
| 19.80 | 4.50 | 8.40 | % | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:28 PM EST | |||
| 20.80 | 5.40 | 9.40 | 7.46 | 0.00 | 0.00% | 0 | 11 | 1.65 | -1.00 | 0.00 | 0.00 | 9/10/2024 | 11/20/2024 3:59:28 PM EST |
| 21.80 | 7.60 | 8.50 | 8.14 | 0.00 | 0.00% | 0 | 2 | 1.38 | -1.00 | 0.00 | 0.00 | 9/10/2024 | 11/20/2024 3:59:28 PM EST |
| 22.80 | 7.30 | 11.30 | % | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:28 PM EST | |||
| 24.80 | 9.40 | 13.40 | % | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:28 PM EST |