Options Chain for MEDALLION FINL CORP COM (MFIN) - $10.44 as of 8/13/2025 9:00:19 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 | 7.10 | 8.90 | 8.00 | % | 3.20 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:48 PM EST | |||
| 5.00 | 5.30 | 6.40 | 5.85 | 5.40 | 0.00 | 0.00% | 1.17 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 7/30/2025 | 8/13/2025 3:59:48 PM EST |
| 7.50 | 2.85 | 3.00 | 2.93 | 3.25 | 0.00 | 0.00% | 0.39 | 0 | 287 | 4.56 | 1.00 | 0.00 | 0.00 | 8/4/2025 | 8/13/2025 3:59:48 PM EST |
| 10.00 | 0.40 | 0.50 | 0.45 | 0.37 | -0.03 | -7.50% | 0.04 | 1 | 866 | 0.66 | 0.79 | 0.77 | -0.02 | 8/13/2025 | 8/13/2025 3:59:48 PM EST |
| 12.50 | 0.00 | 0.35 | 0.18 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 21 | 3.35 | 0.00 | 0.00 | 0.00 | 7/30/2025 | 8/13/2025 3:59:48 PM EST |
| 15.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 4.91 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:48 PM EST | |||
| 17.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 7.86 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:48 PM EST | |||
| 20.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:48 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 | 0.35 | 0.18 | % | 0.07 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:48 PM EST | |||
| 5.00 | 0.00 | 0.30 | 0.15 | 0.13 | 0.00 | 0.00% | 0.03 | 0 | 70 | 0.00 | 0.00 | 0.00 | 0.00 | 1/23/2025 | 8/13/2025 3:59:48 PM EST |
| 7.50 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 120 | 5.00 | 0.00 | 0.00 | 0.00 | 7/30/2025 | 8/13/2025 3:59:48 PM EST |
| 10.00 | 0.00 | 0.15 | 0.08 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 67 | 0.69 | -0.21 | 0.77 | -0.02 | 8/11/2025 | 8/13/2025 3:59:48 PM EST |
| 12.50 | 1.90 | 2.45 | 2.18 | % | 0.17 | 0 | 0 | 5.04 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:48 PM EST | |||
| 15.00 | 4.50 | 4.90 | 4.70 | % | 0.31 | 0 | 0 | 4.19 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:48 PM EST | |||
| 17.50 | 7.00 | 7.40 | 7.20 | % | 0.41 | 0 | 0 | 5.31 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:48 PM EST | |||
| 20.00 | 9.50 | 9.90 | 9.70 | % | 0.48 | 0 | 0 | 6.23 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:48 PM EST |