Options Chain for MEDALLION FINL CORP COM (MFIN) - $9.10 as of 5/5/2025 8:38:49 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 6.40 | 6.90 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 5.00 | 3.90 | 4.40 | 3.04 | 0.00 | 0.00% | 0 | 0 | 6.97 | 1.00 | 0.00 | 0.00 | 2/21/2025 | 5/5/2025 3:59:52 PM EST |
| 7.50 | 1.55 | 1.85 | 1.60 | +0.50 | +45.46% | 1 | 667 | 1.70 | 0.96 | 0.17 | 0.00 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 10.00 | 0.00 | 0.30 | 0.15 | 0.00 | 0.00% | 0 | 588 | 0.52 | 0.24 | 0.25 | -0.02 | 4/30/2025 | 5/5/2025 3:59:52 PM EST |
| 12.50 | 0.00 | 0.60 | 0.01 | -0.10 | -90.91% | 15 | 122 | 2.53 | 0.01 | 0.02 | 0.00 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 15.00 | 0.00 | 0.35 | 0.10 | 0.00 | 0.00% | 0 | 3 | 2.65 | 0.00 | 0.00 | 0.00 | 12/10/2024 | 5/5/2025 3:59:52 PM EST |
| 17.50 | 0.00 | 0.35 | % | 0 | 0 | 3.13 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 20.00 | 0.00 | 0.35 | % | 0 | 0 | 3.51 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.35 | % | 0 | 0 | 6.78 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 5.00 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 116 | 2.06 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 5/5/2025 3:59:52 PM EST |
| 7.50 | 0.00 | 0.60 | 0.10 | 0.00 | 0.00% | 0 | 338 | 2.12 | -0.04 | 0.17 | 0.00 | 5/1/2025 | 5/5/2025 3:59:52 PM EST |
| 10.00 | 0.90 | 1.15 | 1.41 | 0.00 | 0.00% | 0 | 3 | 2.68 | -0.76 | 0.25 | -0.02 | 4/30/2025 | 5/5/2025 3:59:52 PM EST |
| 12.50 | 3.30 | 4.60 | % | 0 | 0 | 3.54 | -0.99 | 0.02 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 15.00 | 5.70 | 7.30 | % | 0 | 0 | 4.42 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 17.50 | 8.20 | 8.70 | % | 0 | 0 | 4.80 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 20.00 | 10.70 | 11.20 | % | 0 | 0 | 5.25 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST |