Options Chain for MFA FINL INC COM (MFA) - $10.56 as of 3/28/2025 8:25:16 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 7.50 | 8.10 | 7.40 | -0.44 | -5.62% | 11 | 11 | 3.98 | 1.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 4.00 | 6.40 | 6.70 | 7.50 | 0.00 | 0.00% | 0 | 1 | 3.62 | 1.00 | 0.00 | 0.00 | 11/6/2024 | 3/28/2025 3:59:53 PM EST |
| 5.00 | 5.50 | 6.10 | % | 0 | 0 | 2.91 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 6.00 | 4.40 | 5.10 | % | 0 | 0 | 2.33 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 7.00 | 3.40 | 3.80 | % | 0 | 0 | 1.83 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 8.00 | 2.45 | 3.00 | 2.40 | -0.42 | -14.90% | 20 | 11 | 1.18 | 1.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 9.00 | 1.50 | 1.70 | 1.40 | -0.42 | -23.08% | 50 | 16 | 0.81 | 1.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 10.00 | 0.45 | 0.65 | 0.40 | -0.55 | -57.90% | 122 | 151 | 0.42 | 0.78 | 0.64 | 0.00 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 11.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 121 | 577 | 0.28 | 0.20 | 0.39 | 0.00 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 12.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 1,588 | 0.50 | 0.02 | 0.05 | 0.00 | 3/26/2025 | 3/28/2025 3:59:53 PM EST |
| 13.00 | 0.00 | 0.40 | 0.03 | 0.00 | 0.00% | 0 | 196 | 1.26 | 0.00 | 0.00 | 0.00 | 3/19/2025 | 3/28/2025 3:59:53 PM EST |
| 14.00 | 0.00 | 0.05 | 0.02 | 0.00 | 0.00% | 0 | 433 | 0.82 | 0.00 | 0.00 | 0.00 | 3/20/2025 | 3/28/2025 3:59:53 PM EST |
| 15.00 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 273 | 0.96 | 0.00 | 0.00 | 0.00 | 3/17/2025 | 3/28/2025 3:59:53 PM EST |
| 16.00 | 0.00 | 0.75 | 0.07 | 0.00 | 0.00% | 0 | 18 | 2.28 | 0.00 | 0.00 | 0.00 | 10/14/2024 | 3/28/2025 3:59:53 PM EST |
| 17.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 4 | 1.37 | 0.00 | 0.00 | 0.00 | 9/19/2024 | 3/28/2025 3:59:53 PM EST |
| 18.00 | 0.00 | 0.10 | % | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 19.00 | 0.00 | 0.75 | % | 0 | 0 | 2.71 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 20.00 | 0.00 | 0.75 | % | 0 | 0 | 2.84 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 0.75 | % | 0 | 0 | 6.15 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 4.00 | 0.00 | 0.75 | % | 0 | 0 | 4.83 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 3.88 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 6.00 | 0.00 | 0.75 | % | 0 | 0 | 3.12 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 7.00 | 0.00 | 0.75 | 0.01 | 0.00 | 0.00% | 0 | 8 | 2.49 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 3/28/2025 3:59:53 PM EST |
| 8.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 5 | 1.93 | 0.00 | 0.00 | 0.00 | 1/15/2025 | 3/28/2025 3:59:53 PM EST |
| 9.00 | 0.00 | 0.05 | 0.02 | 0.00 | 0.00% | 0 | 340 | 0.43 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/28/2025 3:59:53 PM EST |
| 10.00 | 0.10 | 0.20 | 0.10 | 0.00 | 0.00% | 0 | 130 | 0.26 | -0.22 | 0.64 | 0.00 | 3/25/2025 | 3/28/2025 3:59:53 PM EST |
| 11.00 | 0.75 | 0.90 | 0.65 | 0.00 | 0.00% | 0 | 236 | 0.28 | -0.80 | 0.39 | 0.00 | 3/26/2025 | 3/28/2025 3:59:53 PM EST |
| 12.00 | 1.70 | 1.85 | 1.85 | +0.41 | +28.48% | 3 | 117 | 0.62 | -0.98 | 0.05 | 0.00 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 13.00 | 2.75 | 2.90 | 2.85 | +0.50 | +21.28% | 10 | 201 | 0.92 | -1.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 14.00 | 3.70 | 4.00 | 3.90 | 0.00 | 0.00% | 0 | 40 | 1.19 | -1.00 | 0.00 | 0.00 | 2/19/2025 | 3/28/2025 3:59:53 PM EST |
| 15.00 | 4.70 | 4.90 | % | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 16.00 | 5.70 | 6.00 | % | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 17.00 | 6.70 | 7.00 | % | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 18.00 | 7.70 | 7.90 | % | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 19.00 | 8.60 | 8.90 | 7.20 | 0.00 | 0.00% | 0 | 7 | 1.90 | -1.00 | 0.00 | 0.00 | 9/11/2024 | 3/28/2025 3:59:53 PM EST |
| 20.00 | 9.70 | 10.00 | 10.20 | 0.00 | 0.00% | 0 | 269 | 2.01 | -1.00 | 0.00 | 0.00 | 1/22/2025 | 3/28/2025 3:59:53 PM EST |