Options Chain for MFA FINL INC COM (MFA) - $8.89 as of 9/1/2026 8:03:29 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 | 6.10 | 7.60 | 6.85 | % | 3.42 | 0 | 0 | 9.57 | 1.00 | 0.00 | 0.00 | 9/1/2026 3:59:59 PM EST | |||
| 3.00 | 5.10 | 6.60 | 5.85 | 6.10 | 0.00 | 0.00% | 1.95 | 0 | 2 | 6.86 | 1.00 | 0.00 | 0.00 | 8/20/2026 | 9/1/2026 3:59:59 PM EST |
| 4.00 | 4.20 | 5.40 | 4.80 | 5.15 | 0.00 | 0.00% | 1.20 | 0 | 1 | 4.66 | 1.00 | 0.00 | 0.00 | 8/19/2026 | 9/1/2026 3:59:59 PM EST |
| 5.00 | 3.20 | 4.40 | 3.80 | 4.10 | 0.00 | 0.00% | 0.76 | 0 | 1 | 3.62 | 1.00 | 0.00 | 0.00 | 8/19/2026 | 9/1/2026 3:59:59 PM EST |
| 6.00 | 2.20 | 3.40 | 2.80 | % | 0.47 | 0 | 0 | 2.78 | 1.00 | 0.00 | 0.00 | 9/1/2026 3:59:59 PM EST | |||
| 7.00 | 1.45 | 2.20 | 1.83 | 2.19 | 0.00 | 0.00% | 0.26 | 0 | 10 | 1.71 | 1.00 | 0.00 | 0.00 | 8/19/2026 | 9/1/2026 3:59:59 PM EST |
| 8.00 | 0.50 | 0.80 | 0.65 | 0.93 | 0.00 | 0.00% | 0.08 | 0 | 7 | 0.45 | 0.99 | 0.07 | 0.00 | 8/28/2026 | 9/1/2026 3:59:59 PM EST |
| 9.00 | 0.00 | 0.10 | 0.05 | 0.03 | -0.05 | -62.50% | 0.01 | 110 | 159 | 0.20 | 0.15 | 0.88 | 0.00 | 9/1/2026 | 9/1/2026 3:59:59 PM EST |
| 10.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 83 | 0.51 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 9/1/2026 3:59:59 PM EST |
| 11.00 | 0.00 | 0.05 | 0.03 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.74 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 9/1/2026 3:59:59 PM EST |
| 12.00 | 0.00 | 1.00 | 0.50 | % | 0.04 | 0 | 0 | 2.61 | 0.00 | 0.00 | 0.00 | 9/1/2026 3:59:59 PM EST | |||
| 13.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 2.50 | 0.00 | 0.00 | 0.00 | 9/1/2026 3:59:59 PM EST | |||
| 14.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 2.72 | 0.00 | 0.00 | 0.00 | 9/1/2026 3:59:59 PM EST | |||
| 15.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 2.92 | 0.00 | 0.00 | 0.00 | 9/1/2026 3:59:59 PM EST | |||
| 16.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 3.09 | 0.00 | 0.00 | 0.00 | 9/1/2026 3:59:59 PM EST | |||
| 17.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 3.25 | 0.00 | 0.00 | 0.00 | 9/1/2026 3:59:59 PM EST | |||
| 18.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 3.40 | 0.00 | 0.00 | 0.00 | 9/1/2026 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 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 3.86 | 0.00 | 0.00 | 0.00 | 9/1/2026 3:59:59 PM EST | |||
| 3.00 | 0.00 | 0.75 | 0.38 | % | 0.13 | 0 | 0 | 6.30 | 0.00 | 0.00 | 0.00 | 9/1/2026 3:59:59 PM EST | |||
| 4.00 | 0.00 | 0.75 | 0.38 | % | 0.10 | 0 | 0 | 4.83 | 0.00 | 0.00 | 0.00 | 9/1/2026 3:59:59 PM EST | |||
| 5.00 | 0.00 | 1.10 | 0.55 | % | 0.11 | 0 | 0 | 4.59 | 0.00 | 0.00 | 0.00 | 9/1/2026 3:59:59 PM EST | |||
| 6.00 | 0.00 | 0.75 | 0.38 | % | 0.06 | 0 | 0 | 2.91 | 0.00 | 0.00 | 0.00 | 9/1/2026 3:59:59 PM EST | |||
| 7.00 | 0.00 | 0.40 | 0.20 | % | 0.03 | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 9/1/2026 3:59:59 PM EST | |||
| 8.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 51 | 0.37 | -0.01 | 0.07 | 0.00 | 8/27/2026 | 9/1/2026 3:59:59 PM EST |
| 9.00 | 0.30 | 0.40 | 0.35 | 0.35 | +0.10 | +40.00% | 0.04 | 14 | 283 | 0.09 | -0.85 | 0.88 | 0.00 | 9/1/2026 | 9/1/2026 3:59:59 PM EST |
| 10.00 | 1.15 | 1.40 | 1.28 | 1.20 | +0.10 | +9.10% | 0.13 | 2 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 9/1/2026 | 9/1/2026 3:59:59 PM EST |
| 11.00 | 1.85 | 2.55 | 2.20 | 2.17 | 0.00 | 0.00% | 0.20 | 0 | 1 | 1.22 | -1.00 | 0.00 | 0.00 | 8/25/2026 | 9/1/2026 3:59:59 PM EST |
| 12.00 | 2.60 | 3.80 | 3.20 | 3.20 | 0.00 | 0.00% | 0.27 | 0 | 0 | 1.90 | -1.00 | 0.00 | 0.00 | 8/25/2026 | 9/1/2026 3:59:59 PM EST |
| 13.00 | 3.60 | 4.80 | 4.20 | % | 0.32 | 0 | 0 | 2.14 | -1.00 | 0.00 | 0.00 | 9/1/2026 3:59:59 PM EST | |||
| 14.00 | 4.60 | 5.80 | 5.20 | 5.25 | 0.00 | 0.00% | 0.37 | 0 | 0 | 2.35 | -1.00 | 0.00 | 0.00 | 8/25/2026 | 9/1/2026 3:59:59 PM EST |
| 15.00 | 5.50 | 6.90 | 6.20 | 6.25 | 0.00 | 0.00% | 0.41 | 0 | 1 | 2.71 | -1.00 | 0.00 | 0.00 | 8/25/2026 | 9/1/2026 3:59:59 PM EST |
| 16.00 | 6.50 | 7.90 | 7.20 | 7.25 | 0.00 | 0.00% | 0.45 | 0 | 1 | 2.89 | -1.00 | 0.00 | 0.00 | 8/25/2026 | 9/1/2026 3:59:59 PM EST |
| 17.00 | 7.50 | 8.90 | 8.20 | 8.25 | 0.00 | 0.00% | 0.48 | 0 | 1 | 3.05 | -1.00 | 0.00 | 0.00 | 8/25/2026 | 9/1/2026 3:59:59 PM EST |
| 18.00 | 8.50 | 9.90 | 9.20 | % | 0.51 | 0 | 0 | 3.19 | -1.00 | 0.00 | 0.00 | 9/1/2026 3:59:59 PM EST |