Options Chain for MFA FINL INC COM (MFA) - $9.03 as of 10/17/2025 11:51:52 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 | 6.30 | 7.80 | 7.05 | 7.54 | 0.00 | 0.00% | 3.52 | 0 | 0 | 6.34 | 1.00 | 0.00 | 0.00 | 9/29/2025 | 10/17/2025 9:59:04 AM EST |
| 3.00 | 5.30 | 6.80 | 6.05 | % | 2.02 | 0 | 0 | 4.61 | 1.00 | 0.00 | 0.00 | 10/17/2025 9:59:04 AM EST | |||
| 4.00 | 4.50 | 5.60 | 5.05 | 5.55 | 0.00 | 0.00% | 1.26 | 0 | 0 | 3.13 | 1.00 | 0.00 | 0.00 | 9/29/2025 | 10/17/2025 9:59:04 AM EST |
| 5.00 | 3.50 | 4.60 | 4.05 | % | 0.81 | 0 | 0 | 2.45 | 1.00 | 0.00 | 0.00 | 10/17/2025 9:59:04 AM EST | |||
| 6.00 | 2.50 | 3.70 | 3.10 | % | 0.52 | 0 | 0 | 2.04 | 1.00 | 0.00 | 0.00 | 10/17/2025 9:59:04 AM EST | |||
| 7.00 | 1.75 | 2.45 | 2.10 | 2.25 | 0.00 | 0.00% | 0.30 | 0 | 3 | 1.23 | 1.00 | 0.00 | 0.00 | 10/16/2025 | 10/17/2025 9:59:04 AM EST |
| 8.00 | 1.05 | 1.50 | 1.28 | 1.13 | 0.00 | 0.00% | 0.16 | 0 | 23 | 0.88 | 1.00 | 0.00 | 0.00 | 10/16/2025 | 10/17/2025 9:59:04 AM EST |
| 9.00 | 0.05 | 0.40 | 0.23 | 0.36 | -0.01 | -2.71% | 0.03 | 5 | 71 | 0.37 | 0.50 | 0.77 | 0.00 | 10/17/2025 | 10/17/2025 9:59:04 AM EST |
| 10.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.02 | -28.58% | 0.01 | 3 | 250 | 0.37 | 0.04 | 0.17 | 0.00 | 10/17/2025 | 10/17/2025 9:59:04 AM EST |
| 11.00 | 0.00 | 0.10 | 0.05 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 41 | 0.56 | 0.00 | 0.00 | 0.00 | 10/16/2025 | 10/17/2025 9:59:04 AM EST |
| 12.00 | 0.00 | 0.70 | 0.35 | % | 0.03 | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 10/17/2025 9:59:04 AM EST | |||
| 13.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 10/17/2025 9:59:04 AM EST | |||
| 14.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.81 | 0.00 | 0.00 | 0.00 | 10/17/2025 9:59:04 AM EST | |||
| 15.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.95 | 0.00 | 0.00 | 0.00 | 10/17/2025 9:59:04 AM EST | |||
| 16.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.07 | 0.00 | 0.00 | 0.00 | 10/17/2025 9:59:04 AM EST | |||
| 17.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.18 | 0.00 | 0.00 | 0.00 | 10/17/2025 9:59:04 AM EST | |||
| 18.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.29 | 0.00 | 0.00 | 0.00 | 10/17/2025 9:59:04 AM 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 | 6.09 | 0.00 | 0.00 | 0.00 | 10/17/2025 9:59:04 AM EST | |||
| 3.00 | 0.00 | 0.75 | 0.38 | % | 0.13 | 0 | 0 | 4.43 | 0.00 | 0.00 | 0.00 | 10/17/2025 9:59:04 AM EST | |||
| 4.00 | 0.00 | 0.75 | 0.38 | % | 0.10 | 0 | 0 | 3.41 | 0.00 | 0.00 | 0.00 | 10/17/2025 9:59:04 AM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 2.67 | 0.00 | 0.00 | 0.00 | 10/17/2025 9:59:04 AM EST | |||
| 6.00 | 0.00 | 0.75 | 0.38 | % | 0.06 | 0 | 0 | 2.08 | 0.00 | 0.00 | 0.00 | 10/17/2025 9:59:04 AM EST | |||
| 7.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 10/17/2025 9:59:04 AM EST | |||
| 8.00 | 0.00 | 0.15 | 0.08 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 31 | 0.46 | 0.00 | 0.00 | 0.00 | 10/16/2025 | 10/17/2025 9:59:04 AM EST |
| 9.00 | 0.20 | 0.30 | 0.25 | 0.27 | -0.01 | -3.58% | 0.03 | 4 | 1,363 | 0.20 | -0.50 | 0.77 | 0.00 | 10/17/2025 | 10/17/2025 9:59:04 AM EST |
| 10.00 | 0.70 | 1.05 | 0.88 | 0.88 | 0.00 | 0.00% | 0.09 | 0 | 319 | 0.22 | -0.96 | 0.17 | 0.00 | 10/16/2025 | 10/17/2025 9:59:04 AM EST |
| 11.00 | 1.60 | 2.35 | 1.98 | 1.85 | 0.00 | 0.00% | 0.18 | 0 | 5 | 0.84 | -1.00 | 0.00 | 0.00 | 10/8/2025 | 10/17/2025 9:59:04 AM EST |
| 12.00 | 2.40 | 3.60 | 3.00 | 2.95 | 0.00 | 0.00% | 0.25 | 0 | 2 | 1.31 | -1.00 | 0.00 | 0.00 | 10/8/2025 | 10/17/2025 9:59:04 AM EST |
| 13.00 | 3.40 | 4.60 | 4.00 | % | 0.31 | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 10/17/2025 9:59:04 AM EST | |||
| 14.00 | 4.40 | 5.60 | 5.00 | % | 0.36 | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 10/17/2025 9:59:04 AM EST | |||
| 15.00 | 5.20 | 6.70 | 5.95 | % | 0.40 | 0 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 10/17/2025 9:59:04 AM EST | |||
| 16.00 | 6.20 | 7.70 | 6.95 | % | 0.43 | 0 | 0 | 2.01 | -1.00 | 0.00 | 0.00 | 10/17/2025 9:59:04 AM EST | |||
| 17.00 | 7.20 | 8.70 | 7.95 | % | 0.47 | 0 | 0 | 2.12 | -1.00 | 0.00 | 0.00 | 10/17/2025 9:59:04 AM EST | |||
| 18.00 | 8.20 | 9.70 | 8.95 | % | 0.50 | 0 | 0 | 2.23 | -1.00 | 0.00 | 0.00 | 10/17/2025 9:59:04 AM EST |