Options Chain for MEDALLION FINL CORP COM (MFIN) - $9.72 as of 10/8/2025 4:20:54 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 | 6.30 | 8.50 | 7.40 | % | 2.96 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:54 PM EST | |||
| 5.00 | 4.70 | 5.10 | 4.90 | % | 0.98 | 0 | 0 | 3.69 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:54 PM EST | |||
| 7.50 | 2.20 | 2.65 | 2.43 | % | 0.32 | 0 | 0 | 3.96 | 0.96 | 0.06 | -0.01 | 10/8/2025 3:59:54 PM EST | |||
| 10.00 | 0.00 | 0.40 | 0.20 | 0.75 | 0.00 | 0.00% | 0.02 | 0 | 23 | 2.28 | 0.52 | 0.24 | -0.04 | 9/23/2025 | 10/8/2025 3:59:54 PM EST |
| 12.50 | 0.00 | 0.75 | 0.38 | 0.06 | 0.00 | 0.00% | 0.03 | 0 | 5 | 2.54 | 0.10 | 0.10 | -0.02 | 9/5/2025 | 10/8/2025 3:59:54 PM EST |
| 15.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 3.33 | 0.01 | 0.01 | 0.00 | 10/8/2025 3:59:54 PM EST | |||
| 17.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 3.93 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:54 PM EST | |||
| 20.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 4.41 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:54 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 | 0.75 | 0.38 | % | 0.15 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:54 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 5.65 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:54 PM EST | |||
| 7.50 | 0.00 | 0.60 | 0.30 | % | 0.04 | 0 | 0 | 2.79 | -0.04 | 0.06 | -0.01 | 10/8/2025 3:59:54 PM EST | |||
| 10.00 | 0.00 | 0.45 | 0.23 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 211 | 2.07 | -0.48 | 0.24 | -0.04 | 9/30/2025 | 10/8/2025 3:59:54 PM EST |
| 12.50 | 2.40 | 2.75 | 2.58 | % | 0.21 | 0 | 0 | 2.40 | -0.90 | 0.10 | -0.02 | 10/8/2025 3:59:54 PM EST | |||
| 15.00 | 4.90 | 5.30 | 5.10 | % | 0.34 | 0 | 0 | 2.32 | -0.99 | 0.01 | 0.00 | 10/8/2025 3:59:54 PM EST | |||
| 17.50 | 7.40 | 7.80 | 7.60 | % | 0.43 | 0 | 0 | 2.85 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:54 PM EST | |||
| 20.00 | 9.90 | 10.30 | 10.10 | % | 0.51 | 0 | 0 | 5.22 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:54 PM EST |