Options Chain for MEDALLION FINL CORP COM (MFIN) - $10.71 as of 12/17/2025 11:07:56 AM 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 | 7.70 | 8.90 | 8.30 | 7.72 | 0.00 | 0.00% | 3.32 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/5/2025 | 12/16/2025 3:59:58 PM EST |
| 5.00 | 5.20 | 6.30 | 5.75 | % | 1.15 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/16/2025 3:59:58 PM EST | |||
| 7.50 | 2.70 | 3.80 | 3.25 | % | 0.43 | 0 | 0 | 7.48 | 1.00 | 0.00 | 0.00 | 12/16/2025 3:59:58 PM EST | |||
| 10.00 | 0.40 | 0.85 | 0.63 | 0.75 | +0.05 | +7.15% | 0.06 | 10 | 256 | 0.48 | 0.96 | 0.15 | 0.00 | 12/17/2025 | 12/16/2025 3:59:58 PM EST |
| 12.50 | 0.00 | 0.60 | 0.30 | % | 0.02 | 0 | 0 | 3.45 | 0.00 | 0.00 | 0.00 | 12/16/2025 3:59:58 PM EST | |||
| 15.00 | 0.00 | 0.60 | 0.30 | % | 0.02 | 0 | 0 | 4.16 | 0.00 | 0.00 | 0.00 | 12/16/2025 3:59:58 PM EST | |||
| 17.50 | 0.00 | 0.60 | 0.30 | % | 0.02 | 0 | 0 | 5.18 | 0.00 | 0.00 | 0.00 | 12/16/2025 3:59:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.60 | 0.30 | % | 0.12 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/16/2025 3:59:58 PM EST | |||
| 5.00 | 0.00 | 0.60 | 0.30 | % | 0.06 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/16/2025 3:59:58 PM EST | |||
| 7.50 | 0.00 | 0.05 | 0.03 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.54 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/16/2025 3:59:58 PM EST |
| 10.00 | 0.00 | 0.30 | 0.15 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.64 | -0.04 | 0.15 | 0.00 | 12/11/2025 | 12/16/2025 3:59:58 PM EST |
| 12.50 | 1.45 | 3.40 | 2.43 | 2.60 | 0.00 | 0.00% | 0.19 | 0 | 0 | 3.43 | -1.00 | 0.00 | 0.00 | 12/2/2025 | 12/16/2025 3:59:58 PM EST |
| 15.00 | 3.70 | 4.70 | 4.20 | % | 0.28 | 0 | 0 | 5.05 | -1.00 | 0.00 | 0.00 | 12/16/2025 3:59:58 PM EST | |||
| 17.50 | 6.10 | 7.30 | 6.70 | % | 0.38 | 0 | 0 | 6.44 | -1.00 | 0.00 | 0.00 | 12/16/2025 3:59:58 PM EST |