Options Chain for MFA FINL INC COM (MFA) - $9.55 as of 7/17/2026 8:47:15 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 | 7.30 | 9.80 | 8.55 | 8.40 | 0.00 | 0.00% | 8.55 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 7/13/2026 | 7/17/2026 1:59:05 PM EST |
| 2.00 | 6.30 | 8.80 | 7.55 | 7.53 | 0.00 | 0.00% | 3.77 | 0 | 0 | 9.07 | 1.00 | 0.00 | 0.00 | 6/22/2026 | 7/17/2026 1:59:05 PM EST |
| 3.00 | 5.30 | 7.80 | 6.55 | 6.45 | 0.00 | 0.00% | 2.18 | 0 | 1 | 6.21 | 1.00 | 0.00 | 0.00 | 7/9/2026 | 7/17/2026 1:59:05 PM EST |
| 4.00 | 4.30 | 6.80 | 5.55 | 5.75 | 0.00 | 0.00% | 1.39 | 0 | 0 | 4.75 | 1.00 | 0.00 | 0.00 | 6/26/2026 | 7/17/2026 1:59:05 PM EST |
| 5.00 | 3.30 | 5.80 | 4.55 | 4.75 | 0.00 | 0.00% | 0.91 | 0 | 3 | 3.77 | 1.00 | 0.00 | 0.00 | 7/2/2026 | 7/17/2026 1:59:05 PM EST |
| 6.00 | 3.00 | 4.20 | 3.60 | % | 0.60 | 0 | 0 | 2.20 | 1.00 | 0.00 | 0.00 | 7/17/2026 1:59:05 PM EST | |||
| 7.00 | 2.10 | 3.20 | 2.65 | 2.60 | 0.00 | 0.00% | 0.38 | 0 | 2 | 1.70 | 1.00 | 0.00 | 0.00 | 7/13/2026 | 7/17/2026 1:59:05 PM EST |
| 8.00 | 1.30 | 2.00 | 1.65 | % | 0.21 | 0 | 0 | 1.05 | 0.99 | 0.05 | 0.00 | 7/17/2026 1:59:05 PM EST | |||
| 9.00 | 0.40 | 1.10 | 0.75 | % | 0.08 | 0 | 0 | 0.75 | 0.75 | 0.43 | 0.00 | 7/17/2026 1:59:05 PM EST | |||
| 10.00 | 0.05 | 0.15 | 0.10 | 0.12 | -0.03 | -20.00% | 0.01 | 5 | 240 | 0.25 | 0.23 | 0.45 | 0.00 | 7/17/2026 | 7/17/2026 1:59:05 PM EST |
| 11.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.45 | 0.02 | 0.08 | 0.00 | 7/9/2026 | 7/17/2026 1:59:05 PM EST |
| 12.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.51 | 0.00 | 0.00 | 0.00 | 7/17/2026 1:59:05 PM EST | |||
| 13.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 7/17/2026 1:59:05 PM EST | |||
| 14.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 7/17/2026 1:59:05 PM EST | |||
| 15.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.80 | 0.00 | 0.00 | 0.00 | 7/17/2026 1:59:05 PM EST | |||
| 16.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.93 | 0.00 | 0.00 | 0.00 | 7/17/2026 1:59:05 PM EST | |||
| 17.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.05 | 0.00 | 0.00 | 0.00 | 7/17/2026 1:59:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 1 | 4.08 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 7/17/2026 1:59:05 PM EST |
| 2.00 | 0.00 | 0.75 | 0.38 | % | 0.19 | 0 | 0 | 6.18 | 0.00 | 0.00 | 0.00 | 7/17/2026 1:59:05 PM EST | |||
| 3.00 | 0.00 | 0.75 | 0.38 | % | 0.13 | 0 | 0 | 4.53 | 0.00 | 0.00 | 0.00 | 7/17/2026 1:59:05 PM EST | |||
| 4.00 | 0.00 | 0.75 | 0.38 | % | 0.10 | 0 | 0 | 3.52 | 0.00 | 0.00 | 0.00 | 7/17/2026 1:59:05 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 2.78 | 0.00 | 0.00 | 0.00 | 7/17/2026 1:59:05 PM EST | |||
| 6.00 | 0.00 | 0.75 | 0.38 | % | 0.06 | 0 | 0 | 2.20 | 0.00 | 0.00 | 0.00 | 7/17/2026 1:59:05 PM EST | |||
| 7.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 1.71 | 0.00 | 0.00 | 0.00 | 7/17/2026 1:59:05 PM EST | |||
| 8.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.05 | 0 | 30 | 1.27 | -0.01 | 0.05 | 0.00 | 7/8/2026 | 7/17/2026 1:59:05 PM EST |
| 9.00 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.01 | 4 | 19 | 0.39 | -0.25 | 0.43 | 0.00 | 7/17/2026 | 7/17/2026 1:59:05 PM EST |
| 10.00 | 0.40 | 0.75 | 0.58 | 0.60 | 0.00 | 0.00% | 0.06 | 0 | 4 | 0.31 | -0.77 | 0.45 | 0.00 | 7/14/2026 | 7/17/2026 1:59:05 PM EST |
| 11.00 | 1.05 | 1.75 | 1.40 | % | 0.13 | 0 | 0 | 0.59 | -0.98 | 0.08 | 0.00 | 7/17/2026 1:59:05 PM EST | |||
| 12.00 | 2.00 | 3.20 | 2.60 | % | 0.22 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 7/17/2026 1:59:05 PM EST | |||
| 13.00 | 2.80 | 4.00 | 3.40 | % | 0.26 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 7/17/2026 1:59:05 PM EST | |||
| 14.00 | 3.80 | 5.00 | 4.40 | % | 0.31 | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 7/17/2026 1:59:05 PM EST | |||
| 15.00 | 4.80 | 6.00 | 5.40 | 5.65 | 0.00 | 0.00% | 0.36 | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 6/24/2026 | 7/17/2026 1:59:05 PM EST |
| 16.00 | 5.70 | 7.10 | 6.40 | % | 0.40 | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 7/17/2026 1:59:05 PM EST | |||
| 17.00 | 6.70 | 8.10 | 7.40 | 7.60 | 0.00 | 0.00% | 0.44 | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 6/24/2026 | 7/17/2026 1:59:05 PM EST |