Options Chain for MEDALLION FINANCIAL CORP COM (MFIN) - $8.47 as of 4/2/2026 8:45:29 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 | 4.80 | 7.00 | 5.90 | 6.55 | 0.00 | 0.00% | 2.36 | 0 | 0 | 8.96 | 1.00 | 0.00 | 0.00 | 3/18/2026 | 4/2/2026 4:00:14 PM EST |
| 5.00 | 2.35 | 4.50 | 3.43 | 4.20 | 0.00 | 0.00% | 0.69 | 0 | 0 | 4.54 | 0.99 | 0.01 | 0.00 | 3/18/2026 | 4/2/2026 4:00:14 PM EST |
| 7.50 | 0.45 | 2.05 | 1.25 | 1.03 | 0.00 | 0.00% | 0.17 | 0 | 3 | 2.33 | 0.75 | 0.16 | -0.02 | 3/25/2026 | 4/2/2026 4:00:14 PM EST |
| 10.00 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 1 | 1.46 | 0.28 | 0.17 | -0.02 | 3/30/2026 | 4/2/2026 4:00:14 PM EST |
| 12.50 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 1.74 | 0.06 | 0.06 | -0.01 | 4/2/2026 4:00:14 PM EST | |||
| 15.00 | 0.00 | 1.75 | 0.88 | % | 0.06 | 0 | 0 | 4.74 | 0.01 | 0.01 | 0.00 | 4/2/2026 4:00:14 PM EST | |||
| 17.50 | 0.00 | 1.75 | 0.88 | % | 0.05 | 0 | 0 | 5.21 | 0.00 | 0.00 | 0.00 | 4/2/2026 4:00:14 PM EST | |||
| 20.00 | 0.00 | 1.75 | 0.88 | % | 0.04 | 0 | 0 | 5.58 | 0.00 | 0.00 | 0.00 | 4/2/2026 4:00:14 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 | 1.20 | 0.60 | % | 0.24 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/2/2026 4:00:14 PM EST | |||
| 5.00 | 0.00 | 1.10 | 0.55 | % | 0.11 | 0 | 0 | 1.64 | -0.01 | 0.01 | 0.00 | 4/2/2026 4:00:14 PM EST | |||
| 7.50 | 0.00 | 1.30 | 0.65 | % | 0.09 | 0 | 0 | 2.76 | -0.25 | 0.16 | -0.02 | 4/2/2026 4:00:14 PM EST | |||
| 10.00 | 0.80 | 2.65 | 1.73 | 0.30 | 0.00 | 0.00% | 0.17 | 0 | 0 | 2.45 | -0.72 | 0.17 | -0.02 | 2/19/2026 | 4/2/2026 4:00:14 PM EST |
| 12.50 | 3.00 | 5.20 | 4.10 | % | 0.33 | 0 | 0 | 3.36 | -0.94 | 0.06 | -0.01 | 4/2/2026 4:00:14 PM EST | |||
| 15.00 | 5.50 | 7.80 | 6.65 | % | 0.44 | 0 | 0 | 4.10 | -0.99 | 0.01 | 0.00 | 4/2/2026 4:00:14 PM EST | |||
| 17.50 | 8.00 | 10.30 | 9.15 | % | 0.52 | 0 | 0 | 4.56 | -1.00 | 0.00 | 0.00 | 4/2/2026 4:00:14 PM EST | |||
| 20.00 | 10.50 | 12.70 | 11.60 | % | 0.58 | 0 | 0 | 4.79 | -1.00 | 0.00 | 0.00 | 4/2/2026 4:00:14 PM EST |