Options Chain for MIDCAP FINANCIAL INVSTMNT CORP COM NEW (MFIC) - $12.20 as of 11/28/2025 9:18:34 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 | 8.50 | 9.80 | 9.15 | 9.35 | 0.00 | 0.00% | 3.05 | 0 | 1 | 6.50 | 1.00 | 0.00 | 0.00 | 9/15/2025 | 11/28/2025 12:59:58 PM EST |
| 4.00 | 7.50 | 8.80 | 8.15 | % | 2.04 | 0 | 0 | 5.21 | 1.00 | 0.00 | 0.00 | 11/28/2025 12:59:58 PM EST | |||
| 5.00 | 6.40 | 7.90 | 7.15 | % | 1.43 | 0 | 0 | 4.52 | 1.00 | 0.00 | 0.00 | 11/28/2025 12:59:58 PM EST | |||
| 6.00 | 5.40 | 6.90 | 6.15 | 7.20 | 0.00 | 0.00% | 1.03 | 0 | 0 | 3.76 | 1.00 | 0.00 | 0.00 | 7/11/2025 | 11/28/2025 12:59:58 PM EST |
| 7.00 | 4.60 | 5.70 | 5.15 | 6.37 | 0.00 | 0.00% | 0.74 | 0 | 0 | 2.80 | 1.00 | 0.00 | 0.00 | 7/15/2025 | 11/28/2025 12:59:58 PM EST |
| 8.00 | 3.60 | 4.70 | 4.15 | 5.40 | 0.00 | 0.00% | 0.52 | 0 | 0 | 2.31 | 1.00 | 0.00 | 0.00 | 7/16/2025 | 11/28/2025 12:59:58 PM EST |
| 9.00 | 2.65 | 3.70 | 3.18 | 4.40 | 0.00 | 0.00% | 0.35 | 0 | 0 | 1.86 | 1.00 | 0.00 | 0.00 | 7/16/2025 | 11/28/2025 12:59:58 PM EST |
| 10.00 | 1.85 | 2.50 | 2.18 | 2.90 | 0.00 | 0.00% | 0.22 | 0 | 70 | 1.21 | 1.00 | 0.00 | 0.00 | 9/8/2025 | 11/28/2025 12:59:58 PM EST |
| 11.00 | 0.85 | 1.50 | 1.18 | 1.70 | 0.00 | 0.00% | 0.11 | 0 | 75 | 0.85 | 1.00 | 0.00 | 0.00 | 9/9/2025 | 11/28/2025 12:59:58 PM EST |
| 12.00 | 0.20 | 0.45 | 0.33 | 0.25 | 0.00 | 0.00% | 0.03 | 0 | 206 | 0.41 | 0.57 | 0.94 | 0.00 | 11/26/2025 | 11/28/2025 12:59:58 PM EST |
| 13.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 722 | 0.30 | 0.07 | 0.21 | 0.00 | 11/20/2025 | 11/28/2025 12:59:58 PM EST |
| 14.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 422 | 0.47 | 0.00 | 0.01 | 0.00 | 10/30/2025 | 11/28/2025 12:59:58 PM EST |
| 15.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 28 | 0.62 | 0.00 | 0.00 | 0.00 | 7/15/2025 | 11/28/2025 12:59:58 PM EST |
| 16.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.75 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 11/28/2025 12:59:58 PM EST |
| 17.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 11/28/2025 12:59:58 PM EST | |||
| 18.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 11/28/2025 12:59:58 PM EST | |||
| 19.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.07 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 11/28/2025 12:59:58 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 | % | 0.01 | 0 | 0 | 3.07 | 0.00 | 0.00 | 0.00 | 11/28/2025 12:59:58 PM EST | |||
| 4.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 2.46 | 0.00 | 0.00 | 0.00 | 11/28/2025 12:59:58 PM EST | |||
| 5.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 1.99 | 0.00 | 0.00 | 0.00 | 11/28/2025 12:59:58 PM EST | |||
| 6.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 11/28/2025 12:59:58 PM EST | |||
| 7.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 11/28/2025 12:59:58 PM EST | |||
| 8.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 34 | 1.00 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 11/28/2025 12:59:58 PM EST |
| 9.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 134 | 0.75 | 0.00 | 0.00 | 0.00 | 11/10/2025 | 11/28/2025 12:59:58 PM EST |
| 10.00 | 0.00 | 0.05 | 0.03 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.51 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 11/28/2025 12:59:58 PM EST |
| 11.00 | 0.00 | 0.35 | 0.18 | 0.22 | 0.00 | 0.00% | 0.02 | 0 | 7 | 0.64 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/28/2025 12:59:58 PM EST |
| 12.00 | 0.10 | 0.70 | 0.40 | 0.30 | -0.29 | -49.16% | 0.03 | 1 | 300 | 0.55 | -0.43 | 0.94 | 0.00 | 11/28/2025 | 11/28/2025 12:59:58 PM EST |
| 13.00 | 0.90 | 1.55 | 1.23 | 1.36 | 0.00 | 0.00% | 0.09 | 0 | 58 | 0.73 | -0.93 | 0.21 | 0.00 | 11/26/2025 | 11/28/2025 12:59:58 PM EST |
| 14.00 | 1.85 | 2.55 | 2.20 | 1.88 | 0.00 | 0.00% | 0.16 | 0 | 2 | 0.97 | -1.00 | 0.01 | 0.00 | 5/29/2025 | 11/28/2025 12:59:58 PM EST |
| 15.00 | 2.60 | 3.80 | 3.20 | % | 0.21 | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 11/28/2025 12:59:58 PM EST | |||
| 16.00 | 3.70 | 4.80 | 4.25 | % | 0.27 | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 11/28/2025 12:59:58 PM EST | |||
| 17.00 | 4.70 | 5.80 | 5.25 | % | 0.31 | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 11/28/2025 12:59:58 PM EST | |||
| 18.00 | 5.60 | 6.70 | 6.15 | 5.56 | 0.00 | 0.00% | 0.34 | 0 | 3 | 1.83 | -1.00 | 0.00 | 0.00 | 9/10/2025 | 11/28/2025 12:59:58 PM EST |
| 19.00 | 6.50 | 7.90 | 7.20 | 7.04 | 0.00 | 0.00% | 0.38 | 0 | 2 | 2.19 | -1.00 | 0.00 | 0.00 | 9/23/2025 | 11/28/2025 12:59:58 PM EST |