Options Chain for MEDALLION FINANCIAL CORP COM (MFIN) - $10.90 as of 8/7/2026 8:41:52 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 | 10.00 | 8.55 | 8.40 | +1.25 | +17.49% | 3.42 | 12 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 3:59:56 PM EST |
| 5.00 | 4.50 | 7.30 | 5.90 | % | 1.18 | 0 | 0 | 6.68 | 1.00 | 0.00 | 0.00 | 8/7/2026 3:59:56 PM EST | |||
| 7.50 | 2.90 | 3.90 | 3.40 | % | 0.45 | 0 | 0 | 2.49 | 1.00 | 0.00 | 0.00 | 8/7/2026 3:59:56 PM EST | |||
| 10.00 | 0.30 | 1.55 | 0.93 | 1.09 | +0.59 | +118.00% | 0.09 | 1 | 78 | 1.34 | 0.74 | 0.23 | -0.01 | 8/7/2026 | 8/7/2026 3:59:56 PM EST |
| 12.50 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 132 | 0.84 | 0.17 | 0.16 | -0.01 | 8/3/2026 | 8/7/2026 3:59:56 PM EST |
| 15.00 | 0.00 | 0.60 | 0.30 | % | 0.02 | 0 | 0 | 2.06 | 0.01 | 0.02 | 0.00 | 8/7/2026 3:59:56 PM EST | |||
| 17.50 | 0.00 | 0.60 | 0.30 | % | 0.02 | 0 | 0 | 2.55 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:56 PM EST | |||
| 20.00 | 0.00 | 0.60 | 0.30 | % | 0.01 | 0 | 0 | 2.94 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:56 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 | 8/7/2026 3:59:56 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 4.80 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:56 PM EST | |||
| 7.50 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 2.84 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:56 PM EST | |||
| 10.00 | 0.00 | 0.65 | 0.33 | 0.24 | 0.00 | 0.00% | 0.03 | 0 | 68 | 1.24 | -0.26 | 0.23 | -0.01 | 8/4/2026 | 8/7/2026 3:59:56 PM EST |
| 12.50 | 0.45 | 3.30 | 1.88 | % | 0.15 | 0 | 0 | 2.62 | -0.83 | 0.16 | -0.01 | 8/7/2026 3:59:56 PM EST | |||
| 15.00 | 2.80 | 5.60 | 4.20 | % | 0.28 | 0 | 0 | 3.11 | -0.99 | 0.02 | 0.00 | 8/7/2026 3:59:56 PM EST | |||
| 17.50 | 6.00 | 7.50 | 6.75 | % | 0.39 | 0 | 0 | 2.87 | -1.00 | 0.00 | 0.00 | 8/7/2026 3:59:56 PM EST | |||
| 20.00 | 8.50 | 9.90 | 9.20 | % | 0.46 | 0 | 0 | 3.13 | -1.00 | 0.00 | 0.00 | 8/7/2026 3:59:56 PM EST |