Options Chain for MFA FINL INC COM (MFA) - $9.82 as of 1/15/2026 9:37:56 AM 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 | 7.10 | 8.60 | 7.85 | 7.53 | 0.00 | 0.00% | 3.92 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 9/29/2025 | 1/15/2026 12:58:56 PM EST |
| 3.00 | 6.10 | 7.60 | 6.85 | 6.75 | 0.00 | 0.00% | 2.28 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/29/2025 | 1/15/2026 12:58:56 PM EST |
| 4.00 | 5.10 | 6.60 | 5.85 | 5.70 | 0.00 | 0.00% | 1.46 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/30/2025 | 1/15/2026 12:58:56 PM EST |
| 5.00 | 4.20 | 5.40 | 4.80 | 4.70 | 0.00 | 0.00% | 0.96 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/29/2025 | 1/15/2026 12:58:56 PM EST |
| 6.00 | 3.20 | 4.40 | 3.80 | 3.50 | 0.00 | 0.00% | 0.63 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/28/2025 | 1/15/2026 12:58:56 PM EST |
| 7.00 | 2.20 | 3.40 | 2.80 | 2.65 | 0.00 | 0.00% | 0.40 | 0 | 50 | 8.69 | 1.00 | 0.00 | 0.00 | 1/12/2026 | 1/15/2026 12:58:56 PM EST |
| 8.00 | 1.45 | 2.05 | 1.75 | 1.60 | 0.00 | 0.00% | 0.22 | 0 | 12 | 4.18 | 1.00 | 0.00 | 0.00 | 1/8/2026 | 1/15/2026 12:58:56 PM EST |
| 9.00 | 0.75 | 1.00 | 0.88 | 0.75 | +0.02 | +2.74% | 0.10 | 10 | 78 | 2.22 | 1.00 | 0.00 | 0.00 | 1/15/2026 | 1/15/2026 12:58:56 PM EST |
| 10.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 3,776 | 0.51 | 0.14 | 1.54 | -0.02 | 1/14/2026 | 1/15/2026 12:58:56 PM EST |
| 11.00 | 0.00 | 0.05 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 1,980 | 1.63 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/15/2026 12:58:56 PM EST |
| 12.00 | 0.00 | 0.75 | 0.38 | 0.07 | 0.00 | 0.00% | 0.03 | 0 | 37 | 6.67 | 0.00 | 0.00 | 0.00 | 9/24/2025 | 1/15/2026 12:58:56 PM EST |
| 13.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 21 | 3.19 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 1/15/2026 12:58:56 PM EST |
| 14.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 8.64 | 0.00 | 0.00 | 0.00 | 1/15/2026 12:58:56 PM EST | |||
| 15.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 1/15/2026 12:58:56 PM EST | |||
| 16.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 1/15/2026 12:58:56 PM EST | |||
| 17.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 1/15/2026 12:58:56 PM EST | |||
| 18.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 1/15/2026 12:58:56 PM EST | |||
| 20.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 1/15/2026 12:58:56 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 | 0.00 | 0.00 | 0.00 | 0.00 | 1/15/2026 12:58:56 PM EST | |||
| 3.00 | 0.00 | 0.75 | 0.38 | % | 0.13 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 1/15/2026 12:58:56 PM EST | |||
| 4.00 | 0.00 | 0.75 | 0.38 | % | 0.10 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 1/15/2026 12:58:56 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 1/15/2026 12:58:56 PM EST | |||
| 6.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.06 | 0 | 11 | 0.00 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 1/15/2026 12:58:56 PM EST |
| 7.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 1/15/2026 12:58:56 PM EST | |||
| 8.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 698 | 2.69 | 0.00 | 0.00 | 0.00 | 12/31/2025 | 1/15/2026 12:58:56 PM EST |
| 9.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,057 | 1.44 | 0.00 | 0.00 | 0.00 | 1/9/2026 | 1/15/2026 12:58:56 PM EST |
| 10.00 | 0.15 | 0.25 | 0.20 | 0.15 | -0.05 | -25.00% | 0.02 | 1 | 2,686 | 0.72 | -0.86 | 1.54 | -0.02 | 1/15/2026 | 1/15/2026 12:58:56 PM EST |
| 11.00 | 0.95 | 1.55 | 1.25 | 1.20 | -0.01 | -0.83% | 0.11 | 3 | 7 | 3.67 | -1.00 | 0.00 | 0.00 | 1/15/2026 | 1/15/2026 12:58:56 PM EST |
| 12.00 | 1.85 | 2.55 | 2.20 | 3.09 | 0.00 | 0.00% | 0.18 | 0 | 173 | 4.84 | -1.00 | 0.00 | 0.00 | 10/9/2025 | 1/15/2026 12:58:56 PM EST |
| 13.00 | 2.60 | 3.80 | 3.20 | 4.30 | 0.00 | 0.00% | 0.25 | 0 | 2 | 7.18 | -1.00 | 0.00 | 0.00 | 8/6/2025 | 1/15/2026 12:58:56 PM EST |
| 14.00 | 3.60 | 4.80 | 4.20 | % | 0.30 | 0 | 0 | 8.08 | -1.00 | 0.00 | 0.00 | 1/15/2026 12:58:56 PM EST | |||
| 15.00 | 4.60 | 5.80 | 5.20 | 6.20 | 0.00 | 0.00% | 0.35 | 0 | 4 | 8.86 | -1.00 | 0.00 | 0.00 | 6/4/2025 | 1/15/2026 12:58:56 PM EST |
| 16.00 | 5.40 | 6.90 | 6.15 | % | 0.38 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 1/15/2026 12:58:56 PM EST | |||
| 17.00 | 6.40 | 7.90 | 7.15 | 8.00 | 0.00 | 0.00% | 0.42 | 0 | 1 | 0.00 | -1.00 | 0.00 | 0.00 | 6/10/2025 | 1/15/2026 12:58:56 PM EST |
| 18.00 | 7.40 | 8.90 | 8.15 | 8.57 | 0.00 | 0.00% | 0.45 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 9/3/2025 | 1/15/2026 12:58:56 PM EST |
| 20.00 | 9.40 | 10.90 | 10.15 | 10.30 | 0.00 | 0.00% | 0.51 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 9/2/2025 | 1/15/2026 12:58:56 PM EST |