Options Chain for MEDALLION FINANCIAL CORP COM (MFIN) - $11.19 as of 10/19/2026 7:24:15 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 7.00 | 10.30 | 8.65 | 9.03 | 0.00 | 0.00% | 3.46 | 0 | 0 | 9.23 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 10/19/2026 3:59:59 PM EST |
| 5.00 | 4.50 | 7.80 | 6.15 | 6.70 | 0.00 | 0.00% | 1.23 | 0 | 3 | 4.83 | 1.00 | 0.00 | 0.00 | 8/21/2026 | 10/19/2026 3:59:59 PM EST |
| 7.50 | 2.25 | 4.70 | 3.48 | 2.22 | 0.00 | 0.00% | 0.46 | 0 | 1 | 2.33 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 10/19/2026 3:59:59 PM EST |
| 10.00 | 0.10 | 2.00 | 1.05 | 1.10 | 0.00 | 0.00% | 0.11 | 0 | 16 | 1.10 | 0.87 | 0.22 | 0.00 | 6/26/2026 | 10/19/2026 3:59:59 PM EST |
| 12.50 | 0.00 | 0.20 | 0.10 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 945 | 0.49 | 0.18 | 0.20 | 0.00 | 10/12/2026 | 10/19/2026 3:59:59 PM EST |
| 15.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 0.99 | 0.01 | 0.01 | 0.00 | 10/19/2026 3:59:59 PM EST | |||
| 17.50 | 0.00 | 1.65 | 0.83 | % | 0.05 | 0 | 0 | 2.51 | 0.00 | 0.00 | 0.00 | 10/19/2026 3:59:59 PM EST | |||
| 20.00 | 0.00 | 1.65 | 0.83 | % | 0.04 | 0 | 0 | 2.80 | 0.00 | 0.00 | 0.00 | 10/19/2026 3:59:59 PM EST | |||
| 22.50 | 0.00 | 1.50 | 0.75 | % | 0.03 | 0 | 0 | 2.91 | 0.00 | 0.00 | 0.00 | 10/19/2026 3:59:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.50 | 0.25 | % | 0.10 | 0 | 0 | 4.87 | 0.00 | 0.00 | 0.00 | 10/19/2026 3:59:59 PM EST | |||
| 5.00 | 0.00 | 1.00 | 0.50 | 0.18 | 0.00 | 0.00% | 0.10 | 0 | 2 | 3.67 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 10/19/2026 3:59:59 PM EST |
| 7.50 | 0.00 | 0.10 | 0.05 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.97 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 10/19/2026 3:59:59 PM EST |
| 10.00 | 0.00 | 0.60 | 0.30 | 0.40 | 0.00 | 0.00% | 0.03 | 0 | 10 | 0.86 | -0.13 | 0.22 | 0.00 | 8/14/2026 | 10/19/2026 3:59:59 PM EST |
| 12.50 | 0.05 | 2.00 | 1.03 | 1.50 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.85 | -0.82 | 0.20 | 0.00 | 10/16/2026 | 10/19/2026 3:59:59 PM EST |
| 15.00 | 2.30 | 5.60 | 3.95 | % | 0.26 | 0 | 0 | 2.20 | -0.99 | 0.01 | 0.00 | 10/19/2026 3:59:59 PM EST | |||
| 17.50 | 4.70 | 8.10 | 6.40 | % | 0.37 | 0 | 0 | 2.58 | -1.00 | 0.00 | 0.00 | 10/19/2026 3:59:59 PM EST | |||
| 20.00 | 7.20 | 10.60 | 8.90 | % | 0.45 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/19/2026 3:59:59 PM EST | |||
| 22.50 | 9.70 | 13.00 | 11.35 | % | 0.50 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/19/2026 3:59:59 PM EST |