Options Chain for MFA FINL INC COM (MFA) - $7.74 as of 10/2/2026 2:58:04 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 | 5.50 | 5.80 | 5.65 | 5.67 | 0.00 | 0.00% | 2.83 | 0 | 0 | 6.47 | 1.00 | 0.00 | 0.00 | 10/2/2026 | 10/2/2026 3:59:59 PM EST |
| 3.00 | 4.50 | 4.80 | 4.65 | 4.60 | 0.00 | 0.00% | 1.55 | 0 | 0 | 4.69 | 1.00 | 0.00 | 0.00 | 10/2/2026 | 10/2/2026 3:59:59 PM EST |
| 4.00 | 3.20 | 3.80 | 3.50 | 3.40 | 0.00 | 0.00% | 0.88 | 0 | 0 | 3.48 | 1.00 | 0.00 | 0.00 | 10/2/2026 | 10/2/2026 3:59:59 PM EST |
| 5.00 | 2.25 | 2.95 | 2.60 | 2.77 | 0.00 | 0.00% | 0.52 | 0 | 0 | 3.02 | 1.00 | 0.00 | 0.00 | 10/2/2026 | 10/2/2026 3:59:59 PM EST |
| 6.00 | 1.45 | 2.20 | 1.83 | 1.60 | 0.00 | 0.00% | 0.30 | 0 | 0 | 2.71 | 1.00 | 0.00 | 0.00 | 10/2/2026 | 10/2/2026 3:59:59 PM EST |
| 7.00 | 0.55 | 1.15 | 0.85 | 0.70 | 0.00 | 0.00% | 0.12 | 0 | 0 | 1.69 | 1.00 | 0.00 | 0.00 | 10/2/2026 | 10/2/2026 3:59:59 PM EST |
| 8.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 299 | 0.42 | 0.09 | 0.42 | 0.00 | 10/2/2026 | 10/2/2026 3:59:59 PM EST |
| 9.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 195 | 0.78 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/2/2026 3:59:59 PM EST |
| 10.00 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.04 | 0 | 710 | 1.05 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 10/2/2026 3:59:59 PM EST |
| 11.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 531 | 1.29 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 10/2/2026 3:59:59 PM EST |
| 12.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 104 | 1.73 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 10/2/2026 3:59:59 PM EST |
| 13.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 3.54 | 0.00 | 0.00 | 0.00 | 10/2/2026 3:59:59 PM EST | |||
| 14.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 3.77 | 0.00 | 0.00 | 0.00 | 10/2/2026 3:59:59 PM EST | |||
| 15.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.98 | 0.00 | 0.00 | 0.00 | 10/2/2026 3:59:59 PM EST | |||
| 16.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 4.16 | 0.00 | 0.00 | 0.00 | 10/2/2026 3:59:59 PM EST | |||
| 17.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 4.32 | 0.00 | 0.00 | 0.00 | 10/2/2026 3:59:59 PM EST | |||
| 18.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 4.48 | 0.00 | 0.00 | 0.00 | 10/2/2026 3:59:59 PM EST | |||
| 20.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 4.76 | 0.00 | 0.00 | 0.00 | 10/2/2026 3:59:59 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 | 9.14 | 0.00 | 0.00 | 0.00 | 10/2/2026 3:59:59 PM EST | |||
| 3.00 | 0.00 | 0.75 | 0.38 | % | 0.13 | 0 | 0 | 6.45 | 0.00 | 0.00 | 0.00 | 10/2/2026 3:59:59 PM EST | |||
| 4.00 | 0.00 | 0.75 | 0.38 | % | 0.10 | 0 | 0 | 4.78 | 0.00 | 0.00 | 0.00 | 10/2/2026 3:59:59 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 3.55 | 0.00 | 0.00 | 0.00 | 10/2/2026 3:59:59 PM EST | |||
| 6.00 | 0.00 | 0.75 | 0.38 | % | 0.06 | 0 | 0 | 2.53 | 0.00 | 0.00 | 0.00 | 10/2/2026 3:59:59 PM EST | |||
| 7.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.39 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/2/2026 3:59:59 PM EST |
| 8.00 | 0.60 | 0.90 | 0.75 | 0.60 | 0.00 | 0.00% | 0.09 | 0 | 214 | 0.78 | -0.91 | 0.42 | 0.00 | 10/2/2026 | 10/2/2026 3:59:59 PM EST |
| 9.00 | 1.60 | 1.80 | 1.70 | 1.45 | 0.00 | 0.00% | 0.19 | 0 | 900 | 0.94 | -1.00 | 0.00 | 0.00 | 9/30/2026 | 10/2/2026 3:59:59 PM EST |
| 10.00 | 2.50 | 2.75 | 2.63 | 2.70 | 0.00 | 0.00% | 0.26 | 0 | 515 | 1.04 | -1.00 | 0.00 | 0.00 | 10/2/2026 | 10/2/2026 3:59:59 PM EST |
| 11.00 | 2.90 | 4.10 | 3.50 | 3.50 | 0.00 | 0.00% | 0.32 | 0 | 32 | 2.32 | -1.00 | 0.00 | 0.00 | 9/30/2026 | 10/2/2026 3:59:59 PM EST |
| 12.00 | 3.90 | 5.10 | 4.50 | 3.45 | 0.00 | 0.00% | 0.38 | 0 | 1,106 | 2.59 | -1.00 | 0.00 | 0.00 | 8/31/2026 | 10/2/2026 3:59:59 PM EST |
| 13.00 | 4.90 | 6.10 | 5.50 | 3.93 | 0.00 | 0.00% | 0.42 | 0 | 2 | 2.82 | -1.00 | 0.00 | 0.00 | 6/25/2026 | 10/2/2026 3:59:59 PM EST |
| 14.00 | 5.80 | 7.30 | 6.55 | 4.85 | 0.00 | 0.00% | 0.47 | 0 | 1 | 3.49 | -1.00 | 0.00 | 0.00 | 6/25/2026 | 10/2/2026 3:59:59 PM EST |
| 15.00 | 6.80 | 8.30 | 7.55 | 5.91 | 0.00 | 0.00% | 0.50 | 0 | 2 | 3.68 | -1.00 | 0.00 | 0.00 | 6/25/2026 | 10/2/2026 3:59:59 PM EST |
| 16.00 | 7.80 | 9.30 | 8.55 | 6.85 | 0.00 | 0.00% | 0.53 | 0 | 1 | 3.87 | -1.00 | 0.00 | 0.00 | 6/24/2026 | 10/2/2026 3:59:59 PM EST |
| 17.00 | 8.80 | 10.30 | 9.55 | 7.85 | 0.00 | 0.00% | 0.56 | 0 | 0 | 4.04 | -1.00 | 0.00 | 0.00 | 6/24/2026 | 10/2/2026 3:59:59 PM EST |
| 18.00 | 9.80 | 11.30 | 10.55 | % | 0.59 | 0 | 0 | 4.19 | -1.00 | 0.00 | 0.00 | 10/2/2026 3:59:59 PM EST | |||
| 20.00 | 11.70 | 13.60 | 12.65 | % | 0.63 | 0 | 6 | 5.10 | -1.00 | 0.00 | 0.00 | 10/2/2026 3:59:59 PM EST |