Options Chain for MEDALLION FINL CORP COM (MFIN) - $10.29 as of 2/2/2026 8:33:06 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 | 7.20 | 8.60 | 7.90 | 7.51 | 0.00 | 0.00% | 3.16 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/11/2025 | 1/30/2026 3:59:47 PM EST |
| 5.00 | 4.80 | 6.00 | 5.40 | % | 1.08 | 0 | 0 | 5.61 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:47 PM EST | |||
| 7.50 | 2.40 | 3.50 | 2.95 | 3.30 | 0.00 | 0.00% | 0.39 | 0 | 1 | 3.51 | 1.00 | 0.00 | 0.00 | 8/27/2025 | 1/30/2026 3:59:47 PM EST |
| 10.00 | 0.30 | 0.65 | 0.48 | 0.45 | 0.00 | 0.00% | 0.05 | 0 | 720 | 0.34 | 0.67 | 0.40 | -0.01 | 1/30/2026 | 1/30/2026 3:59:47 PM EST |
| 12.50 | 0.00 | 0.35 | 0.18 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 279 | 1.03 | 0.02 | 0.05 | 0.00 | 12/18/2025 | 1/30/2026 3:59:47 PM EST |
| 15.00 | 0.00 | 1.60 | 0.80 | 0.07 | 0.00 | 0.00% | 0.05 | 0 | 20 | 2.02 | 0.00 | 0.00 | 0.00 | 8/14/2025 | 1/30/2026 3:59:47 PM EST |
| 17.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.42 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:47 PM EST | |||
| 20.00 | 0.00 | 0.75 | 0.38 | 0.02 | 0.00 | 0.00% | 0.02 | 0 | 16 | 2.74 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 1/30/2026 3:59:47 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 | 7.99 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:47 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 4.36 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:47 PM EST | |||
| 7.50 | 0.00 | 1.65 | 0.83 | % | 0.11 | 0 | 0 | 2.19 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:47 PM EST | |||
| 10.00 | 0.00 | 0.40 | 0.20 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 158 | 0.39 | -0.33 | 0.40 | -0.01 | 1/30/2026 | 1/30/2026 3:59:47 PM EST |
| 12.50 | 1.75 | 4.00 | 2.88 | 2.15 | 0.00 | 0.00% | 0.23 | 0 | 1 | 1.78 | -0.98 | 0.05 | 0.00 | 1/29/2026 | 1/30/2026 3:59:47 PM EST |
| 15.00 | 4.00 | 5.20 | 4.60 | % | 0.31 | 0 | 0 | 2.12 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:47 PM EST | |||
| 17.50 | 6.40 | 7.90 | 7.15 | % | 0.41 | 0 | 0 | 2.65 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:47 PM EST | |||
| 20.00 | 8.90 | 10.40 | 9.65 | % | 0.48 | 0 | 0 | 2.99 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:47 PM EST |