Options Chain for MFA FINL INC COM (MFA) - $9.48 as of 1/5/2026 8:24:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 6.80 | 8.30 | 7.55 | 7.70 | 0.00 | 0.00% | 3.77 | 0 | 0 | 5.61 | 1.00 | 0.00 | 0.00 | 12/29/2025 | 1/5/2026 3:59:51 PM EST |
| 3.00 | 5.80 | 7.30 | 6.55 | 6.80 | 0.00 | 0.00% | 2.18 | 0 | 0 | 4.08 | 1.00 | 0.00 | 0.00 | 12/30/2025 | 1/5/2026 3:59:51 PM EST |
| 4.00 | 4.90 | 6.10 | 5.50 | 5.75 | 0.00 | 0.00% | 1.38 | 0 | 0 | 2.78 | 1.00 | 0.00 | 0.00 | 12/29/2025 | 1/5/2026 3:59:51 PM EST |
| 5.00 | 3.90 | 5.10 | 4.50 | % | 0.90 | 0 | 0 | 2.18 | 1.00 | 0.00 | 0.00 | 1/5/2026 3:59:51 PM EST | |||
| 6.00 | 3.00 | 4.10 | 3.55 | % | 0.59 | 0 | 0 | 1.70 | 1.00 | 0.00 | 0.00 | 1/5/2026 3:59:51 PM EST | |||
| 7.00 | 2.00 | 3.20 | 2.60 | % | 0.37 | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 1/5/2026 3:59:51 PM EST | |||
| 8.00 | 1.25 | 1.95 | 1.60 | % | 0.20 | 0 | 0 | 0.79 | 0.98 | 0.05 | 0.00 | 1/5/2026 3:59:51 PM EST | |||
| 9.00 | 0.60 | 0.80 | 0.70 | 0.65 | +0.02 | +3.18% | 0.08 | 3 | 3 | 0.25 | 0.78 | 0.36 | 0.00 | 1/5/2026 | 1/5/2026 3:59:51 PM EST |
| 10.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.01 | 34 | 15 | 0.19 | 0.33 | 0.44 | 0.00 | 1/5/2026 | 1/5/2026 3:59:51 PM EST |
| 11.00 | 0.00 | 0.35 | 0.18 | % | 0.02 | 0 | 0 | 0.61 | 0.06 | 0.15 | 0.00 | 1/5/2026 3:59:51 PM EST | |||
| 12.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.12 | 0.01 | 0.02 | 0.00 | 1/5/2026 3:59:51 PM EST | |||
| 13.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 1/5/2026 3:59:51 PM EST | |||
| 14.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 1/5/2026 3:59:51 PM EST | |||
| 15.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 1/5/2026 3:59:51 PM EST | |||
| 16.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 1/5/2026 3:59:51 PM EST | |||
| 17.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.76 | 0.00 | 0.00 | 0.00 | 1/5/2026 3:59:51 PM EST | |||
| 18.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.86 | 0.00 | 0.00 | 0.00 | 1/5/2026 3:59:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 0.00 | 0.75 | 0.38 | % | 0.19 | 0 | 0 | 5.43 | 0.00 | 0.00 | 0.00 | 1/5/2026 3:59:51 PM EST | |||
| 3.00 | 0.00 | 0.75 | 0.38 | % | 0.13 | 0 | 0 | 3.98 | 0.00 | 0.00 | 0.00 | 1/5/2026 3:59:51 PM EST | |||
| 4.00 | 0.00 | 0.75 | 0.38 | % | 0.10 | 0 | 0 | 3.10 | 0.00 | 0.00 | 0.00 | 1/5/2026 3:59:51 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 2.46 | 0.00 | 0.00 | 0.00 | 1/5/2026 3:59:51 PM EST | |||
| 6.00 | 0.00 | 0.75 | 0.38 | % | 0.06 | 0 | 0 | 1.95 | 0.00 | 0.00 | 0.00 | 1/5/2026 3:59:51 PM EST | |||
| 7.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 1/5/2026 3:59:51 PM EST | |||
| 8.00 | 0.00 | 0.45 | 0.23 | % | 0.03 | 0 | 0 | 0.86 | -0.02 | 0.05 | 0.00 | 1/5/2026 3:59:51 PM EST | |||
| 9.00 | 0.05 | 0.20 | 0.13 | 0.13 | -0.02 | -13.34% | 0.01 | 13 | 44 | 0.25 | -0.22 | 0.36 | 0.00 | 1/5/2026 | 1/5/2026 3:59:51 PM EST |
| 10.00 | 0.35 | 0.85 | 0.60 | 0.35 | 0.00 | 0.00% | 0.06 | 0 | 27 | 0.44 | -0.67 | 0.44 | 0.00 | 12/31/2025 | 1/5/2026 3:59:51 PM EST |
| 11.00 | 1.15 | 1.85 | 1.50 | 1.68 | 0.00 | 0.00% | 0.14 | 0 | 2 | 0.67 | -0.94 | 0.15 | 0.00 | 1/2/2026 | 1/5/2026 3:59:51 PM EST |
| 12.00 | 2.00 | 3.20 | 2.60 | % | 0.22 | 0 | 0 | 1.15 | -0.99 | 0.02 | 0.00 | 1/5/2026 3:59:51 PM EST | |||
| 13.00 | 2.90 | 4.10 | 3.50 | % | 0.27 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 1/5/2026 3:59:51 PM EST | |||
| 14.00 | 3.90 | 5.10 | 4.50 | % | 0.32 | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 1/5/2026 3:59:51 PM EST | |||
| 15.00 | 4.90 | 6.10 | 5.50 | % | 0.37 | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 1/5/2026 3:59:51 PM EST | |||
| 16.00 | 5.80 | 7.20 | 6.50 | % | 0.41 | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 1/5/2026 3:59:51 PM EST | |||
| 17.00 | 6.80 | 8.20 | 7.50 | % | 0.44 | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 1/5/2026 3:59:51 PM EST | |||
| 18.00 | 7.80 | 9.20 | 8.50 | % | 0.47 | 0 | 0 | 1.92 | -1.00 | 0.00 | 0.00 | 1/5/2026 3:59:51 PM EST |