Options Chain for MFA FINL INC COM (MFA) - $9.91 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 8.20 | 9.70 | % | 0 | 0 | 9.93 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:03 PM EST | |||
| 2.00 | 7.20 | 8.70 | % | 0 | 0 | 5.53 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:03 PM EST | |||
| 3.00 | 6.80 | 7.10 | % | 0 | 0 | 2.33 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:03 PM EST | |||
| 4.00 | 5.80 | 6.10 | % | 0 | 0 | 1.76 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:03 PM EST | |||
| 5.00 | 4.80 | 5.10 | % | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:03 PM EST | |||
| 6.00 | 3.90 | 4.10 | % | 0 | 0 | 0.97 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:03 PM EST | |||
| 7.00 | 2.80 | 3.10 | % | 0 | 0 | 0.68 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:03 PM EST | |||
| 8.00 | 1.95 | 2.15 | 2.02 | 0.00 | 0.00% | 0 | 24 | 0.61 | 0.99 | 0.02 | 0.00 | 5/2/2025 | 5/5/2025 4:00:03 PM EST |
| 9.00 | 1.00 | 1.15 | 1.09 | 0.00 | 0.00% | 0 | 26 | 0.30 | 0.89 | 0.19 | -0.01 | 4/29/2025 | 5/5/2025 4:00:03 PM EST |
| 10.00 | 0.30 | 0.45 | 0.37 | -0.01 | -2.64% | 15 | 47 | 0.23 | 0.56 | 0.45 | -0.01 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 11.00 | 0.05 | 0.15 | 0.08 | 0.00 | 0.00% | 0 | 2 | 0.26 | 0.16 | 0.30 | 0.00 | 5/2/2025 | 5/5/2025 4:00:03 PM EST |
| 12.00 | 0.00 | 0.05 | % | 0 | 0 | 0.35 | 0.02 | 0.06 | 0.00 | 5/5/2025 4:00:03 PM EST | |||
| 13.00 | 0.00 | 0.75 | % | 0 | 0 | 1.15 | 0.00 | 0.01 | 0.00 | 5/5/2025 4:00:03 PM EST | |||
| 14.00 | 0.00 | 0.50 | % | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:03 PM EST | |||
| 15.00 | 0.00 | 0.50 | % | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:03 PM EST | |||
| 16.00 | 0.00 | 0.50 | % | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:03 PM EST | |||
| 17.00 | 0.00 | 0.50 | % | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:03 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.65 | % | 0 | 0 | 8.55 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:03 PM EST | |||
| 2.00 | 0.00 | 0.75 | % | 0 | 0 | 5.52 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:03 PM EST | |||
| 3.00 | 0.00 | 0.75 | % | 0 | 0 | 4.07 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:03 PM EST | |||
| 4.00 | 0.00 | 0.75 | % | 0 | 0 | 3.19 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:03 PM EST | |||
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 2.55 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:03 PM EST | |||
| 6.00 | 0.00 | 0.75 | % | 0 | 0 | 2.05 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:03 PM EST | |||
| 7.00 | 0.00 | 0.75 | % | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:03 PM EST | |||
| 8.00 | 0.00 | 0.10 | % | 0 | 0 | 0.55 | -0.01 | 0.02 | 0.00 | 5/5/2025 4:00:03 PM EST | |||
| 9.00 | 0.05 | 0.15 | 0.14 | +0.04 | +40.00% | 20 | 19 | 0.33 | -0.11 | 0.19 | -0.01 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 10.00 | 0.40 | 1.50 | 0.45 | +0.08 | +21.63% | 20 | 7 | 0.38 | -0.44 | 0.45 | -0.01 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 11.00 | 0.90 | 1.20 | 1.02 | 0.00 | 0.00% | 0 | 10 | 0.41 | -0.84 | 0.30 | 0.00 | 5/2/2025 | 5/5/2025 4:00:03 PM EST |
| 12.00 | 1.70 | 2.50 | % | 0 | 0 | 0.86 | -0.98 | 0.06 | 0.00 | 5/5/2025 4:00:03 PM EST | |||
| 13.00 | 2.90 | 3.30 | % | 0 | 0 | 0.85 | -1.00 | 0.01 | 0.00 | 5/5/2025 4:00:03 PM EST | |||
| 14.00 | 4.00 | 4.20 | % | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:03 PM EST | |||
| 15.00 | 5.00 | 5.30 | % | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:03 PM EST | |||
| 16.00 | 6.00 | 6.30 | % | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:03 PM EST | |||
| 17.00 | 6.90 | 7.20 | % | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:03 PM EST |