Options Chain for MFA FINL INC COM (MFA) - $10.11 as of 9/15/2025 10:56:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 9.00 | 9.30 | 9.15 | 9.00 | 0.00 | 0.00% | 9.15 | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 8/27/2025 | 9/15/2025 11:58:58 AM EST |
| 2.00 | 8.00 | 8.20 | 8.10 | % | 4.05 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/15/2025 11:58:58 AM EST | |||
| 3.00 | 7.00 | 7.20 | 7.10 | % | 2.37 | 0 | 0 | 8.84 | 1.00 | 0.00 | 0.00 | 9/15/2025 11:58:58 AM EST | |||
| 4.00 | 6.00 | 6.20 | 6.10 | % | 1.52 | 0 | 0 | 6.91 | 1.00 | 0.00 | 0.00 | 9/15/2025 11:58:58 AM EST | |||
| 5.00 | 4.90 | 5.20 | 5.05 | % | 1.01 | 0 | 0 | 4.67 | 1.00 | 0.00 | 0.00 | 9/15/2025 11:58:58 AM EST | |||
| 6.00 | 4.00 | 4.20 | 4.10 | % | 0.68 | 0 | 0 | 3.63 | 1.00 | 0.00 | 0.00 | 9/15/2025 11:58:58 AM EST | |||
| 7.00 | 2.90 | 3.20 | 3.05 | 2.70 | 0.00 | 0.00% | 0.44 | 0 | 6 | 2.74 | 1.00 | 0.00 | 0.00 | 8/14/2025 | 9/15/2025 11:58:58 AM EST |
| 8.00 | 1.90 | 2.35 | 2.13 | 2.03 | 0.00 | 0.00% | 0.27 | 0 | 9 | 2.57 | 1.00 | 0.00 | 0.00 | 8/28/2025 | 9/15/2025 11:58:58 AM EST |
| 9.00 | 1.00 | 1.15 | 1.08 | 1.57 | 0.00 | 0.00% | 0.12 | 0 | 47 | 0.99 | 1.00 | 0.00 | 0.00 | 9/5/2025 | 9/15/2025 11:58:58 AM EST |
| 10.00 | 0.15 | 0.20 | 0.18 | 0.20 | -0.15 | -42.86% | 0.02 | 2 | 432 | 0.30 | 0.61 | 1.16 | -0.01 | 9/15/2025 | 9/15/2025 11:58:58 AM EST |
| 11.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 65 | 0.72 | 0.00 | 0.04 | 0.00 | 9/8/2025 | 9/15/2025 11:58:58 AM EST |
| 12.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.17 | 0.00 | 0.00 | 0.00 | 8/20/2025 | 9/15/2025 11:58:58 AM EST |
| 13.00 | 0.00 | 0.50 | 0.25 | % | 0.02 | 0 | 0 | 3.16 | 0.00 | 0.00 | 0.00 | 9/15/2025 11:58:58 AM EST | |||
| 14.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 4.31 | 0.00 | 0.00 | 0.00 | 9/15/2025 11:58:58 AM EST | |||
| 15.00 | 0.00 | 0.65 | 0.33 | % | 0.02 | 0 | 0 | 4.46 | 0.00 | 0.00 | 0.00 | 9/15/2025 11:58:58 AM EST | |||
| 16.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 5.11 | 0.00 | 0.00 | 0.00 | 9/15/2025 11:58:58 AM EST | |||
| 17.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 5.46 | 0.00 | 0.00 | 0.00 | 9/15/2025 11:58:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.75 | 0.38 | % | 0.38 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/15/2025 11:58:58 AM EST | |||
| 2.00 | 0.00 | 0.75 | 0.38 | % | 0.19 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/15/2025 11:58:58 AM EST | |||
| 3.00 | 0.00 | 0.75 | 0.38 | % | 0.13 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/15/2025 11:58:58 AM EST | |||
| 4.00 | 0.00 | 0.75 | 0.38 | % | 0.10 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/15/2025 11:58:58 AM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 8.41 | 0.00 | 0.00 | 0.00 | 9/15/2025 11:58:58 AM EST | |||
| 6.00 | 0.00 | 0.75 | 0.38 | % | 0.06 | 0 | 0 | 6.76 | 0.00 | 0.00 | 0.00 | 9/15/2025 11:58:58 AM EST | |||
| 7.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 5.36 | 0.00 | 0.00 | 0.00 | 9/15/2025 11:58:58 AM EST | |||
| 8.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.51 | 0.00 | 0.00 | 0.00 | 8/5/2025 | 9/15/2025 11:58:58 AM EST |
| 9.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 163 | 0.88 | 0.00 | 0.00 | 0.00 | 8/25/2025 | 9/15/2025 11:58:58 AM EST |
| 10.00 | 0.05 | 0.10 | 0.08 | 0.10 | +0.05 | +100.00% | 0.01 | 2 | 143 | 0.26 | -0.39 | 1.16 | -0.01 | 9/15/2025 | 9/15/2025 11:58:58 AM EST |
| 11.00 | 0.80 | 1.10 | 0.95 | 0.75 | 0.00 | 0.00% | 0.09 | 0 | 12 | 1.13 | -1.00 | 0.04 | 0.00 | 9/9/2025 | 9/15/2025 11:58:58 AM EST |
| 12.00 | 1.85 | 2.00 | 1.93 | % | 0.16 | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 9/15/2025 11:58:58 AM EST | |||
| 13.00 | 2.85 | 3.00 | 2.93 | % | 0.23 | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 9/15/2025 11:58:58 AM EST | |||
| 14.00 | 3.80 | 4.00 | 3.90 | % | 0.28 | 0 | 0 | 2.06 | -1.00 | 0.00 | 0.00 | 9/15/2025 11:58:58 AM EST | |||
| 15.00 | 4.80 | 5.00 | 4.90 | % | 0.33 | 0 | 0 | 2.37 | -1.00 | 0.00 | 0.00 | 9/15/2025 11:58:58 AM EST | |||
| 16.00 | 5.80 | 6.00 | 5.90 | % | 0.37 | 0 | 0 | 2.66 | -1.00 | 0.00 | 0.00 | 9/15/2025 11:58:58 AM EST | |||
| 17.00 | 6.80 | 7.00 | 6.90 | % | 0.41 | 0 | 0 | 2.92 | -1.00 | 0.00 | 0.00 | 9/15/2025 11:58:58 AM EST |