Options Chain for MFA FINL INC COM (MFA) - $10.11 as of 3/10/2026 6:38:46 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 | 7.30 | 10.10 | 8.70 | 7.60 | 0.00 | 0.00% | 4.35 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/29/2025 | 3/10/2026 3:59:56 PM EST |
| 3.00 | 6.40 | 7.90 | 7.15 | 6.50 | 0.00 | 0.00% | 2.38 | 0 | 0 | 4.77 | 1.00 | 0.00 | 0.00 | 9/29/2025 | 3/10/2026 3:59:56 PM EST |
| 4.00 | 5.40 | 6.90 | 6.15 | % | 1.54 | 0 | 0 | 3.74 | 1.00 | 0.00 | 0.00 | 3/10/2026 3:59:56 PM EST | |||
| 5.00 | 4.50 | 5.90 | 5.20 | % | 1.04 | 0 | 0 | 3.00 | 1.00 | 0.00 | 0.00 | 3/10/2026 3:59:56 PM EST | |||
| 6.00 | 3.50 | 4.90 | 4.20 | 3.71 | 0.00 | 0.00% | 0.70 | 0 | 0 | 2.42 | 1.00 | 0.00 | 0.00 | 9/29/2025 | 3/10/2026 3:59:56 PM EST |
| 7.00 | 2.60 | 3.90 | 3.25 | % | 0.46 | 0 | 0 | 1.94 | 1.00 | 0.00 | 0.00 | 3/10/2026 3:59:56 PM EST | |||
| 8.00 | 1.80 | 2.50 | 2.15 | 1.81 | 0.00 | 0.00% | 0.27 | 0 | 2 | 1.07 | 1.00 | 0.00 | 0.00 | 2/6/2026 | 3/10/2026 3:59:56 PM EST |
| 9.00 | 1.10 | 1.45 | 1.28 | 1.28 | +0.48 | +60.00% | 0.14 | 10 | 44 | 0.69 | 1.00 | 0.00 | 0.00 | 3/10/2026 | 3/10/2026 3:59:56 PM EST |
| 10.00 | 0.25 | 0.50 | 0.38 | 0.43 | +0.18 | +72.00% | 0.04 | 106 | 2,575 | 0.39 | 0.56 | 0.67 | 0.00 | 3/10/2026 | 3/10/2026 3:59:56 PM EST |
| 11.00 | 0.00 | 0.10 | 0.05 | 0.02 | -0.03 | -60.00% | 0.00 | 5 | 1,642 | 0.32 | 0.12 | 0.26 | 0.00 | 3/10/2026 | 3/10/2026 3:59:56 PM EST |
| 12.00 | 0.00 | 0.50 | 0.25 | 0.02 | 0.00 | 0.00% | 0.02 | 0 | 70 | 0.90 | 0.01 | 0.04 | 0.00 | 3/3/2026 | 3/10/2026 3:59:56 PM EST |
| 13.00 | 0.00 | 0.10 | 0.05 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.63 | 0.00 | 0.00 | 0.00 | 9/8/2025 | 3/10/2026 3:59:56 PM EST |
| 14.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 3/10/2026 3:59:56 PM EST | |||
| 15.00 | 0.00 | 0.65 | 0.33 | % | 0.02 | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 3/10/2026 3:59:56 PM EST | |||
| 16.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.73 | 0.00 | 0.00 | 0.00 | 3/10/2026 3:59:56 PM EST | |||
| 17.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.84 | 0.00 | 0.00 | 0.00 | 3/10/2026 3:59:56 PM EST | |||
| 18.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.95 | 0.00 | 0.00 | 0.00 | 3/10/2026 3:59:56 PM EST | |||
| 20.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 1 | 2.13 | 0.00 | 0.00 | 0.00 | 3/4/2026 | 3/10/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 0.00 | 0.75 | 0.38 | % | 0.19 | 0 | 0 | 6.01 | 0.00 | 0.00 | 0.00 | 3/10/2026 3:59:56 PM EST | |||
| 3.00 | 0.00 | 0.75 | 0.38 | % | 0.13 | 0 | 0 | 4.43 | 0.00 | 0.00 | 0.00 | 3/10/2026 3:59:56 PM EST | |||
| 4.00 | 0.00 | 0.75 | 0.38 | % | 0.10 | 0 | 0 | 3.46 | 0.00 | 0.00 | 0.00 | 3/10/2026 3:59:56 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 2.77 | 0.00 | 0.00 | 0.00 | 3/10/2026 3:59:56 PM EST | |||
| 6.00 | 0.00 | 0.75 | 0.38 | % | 0.06 | 0 | 0 | 2.21 | 0.00 | 0.00 | 0.00 | 3/10/2026 3:59:56 PM EST | |||
| 7.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 1.75 | 0.00 | 0.00 | 0.00 | 3/10/2026 3:59:56 PM EST | |||
| 8.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.05 | 0 | 1,094 | 1.34 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 3/10/2026 3:59:56 PM EST |
| 9.00 | 0.05 | 0.15 | 0.10 | 0.10 | +0.02 | +25.00% | 0.01 | 2 | 2,690 | 0.33 | 0.00 | 0.00 | 0.00 | 3/10/2026 | 3/10/2026 3:59:56 PM EST |
| 10.00 | 0.30 | 0.45 | 0.38 | 0.57 | 0.00 | 0.00% | 0.04 | 0 | 156 | 0.25 | -0.44 | 0.67 | 0.00 | 3/9/2026 | 3/10/2026 3:59:56 PM EST |
| 11.00 | 1.00 | 1.45 | 1.23 | % | 0.11 | 0 | 0 | 0.60 | -0.88 | 0.26 | 0.00 | 3/10/2026 3:59:56 PM EST | |||
| 12.00 | 1.85 | 2.60 | 2.23 | % | 0.19 | 0 | 0 | 0.94 | -0.99 | 0.04 | 0.00 | 3/10/2026 3:59:56 PM EST | |||
| 13.00 | 2.60 | 3.80 | 3.20 | % | 0.25 | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 3/10/2026 3:59:56 PM EST | |||
| 14.00 | 3.60 | 4.80 | 4.20 | % | 0.30 | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 3/10/2026 3:59:56 PM EST | |||
| 15.00 | 4.60 | 5.80 | 5.20 | % | 0.35 | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 3/10/2026 3:59:56 PM EST | |||
| 16.00 | 5.50 | 7.00 | 6.25 | % | 0.39 | 0 | 0 | 1.92 | -1.00 | 0.00 | 0.00 | 3/10/2026 3:59:56 PM EST | |||
| 17.00 | 6.50 | 8.00 | 7.25 | % | 0.43 | 0 | 0 | 2.04 | -1.00 | 0.00 | 0.00 | 3/10/2026 3:59:56 PM EST | |||
| 18.00 | 7.50 | 9.00 | 8.25 | 8.53 | 0.00 | 0.00% | 0.46 | 0 | 1 | 2.15 | -1.00 | 0.00 | 0.00 | 9/15/2025 | 3/10/2026 3:59:56 PM EST |
| 20.00 | 9.50 | 11.00 | 10.25 | 11.25 | 0.00 | 0.00% | 0.51 | 0 | 0 | 2.35 | -1.00 | 0.00 | 0.00 | 10/27/2025 | 3/10/2026 3:59:56 PM EST |