Options Chain for MFA FINL INC COM (MFA) - $9.47 as of 5/12/2025 3:38:00 PM EST
Calls
Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
3.00 | 6.20 | 7.10 | 6.58 | +0.12 | +1.86% | 1 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 5/12/2025 3:59:49 PM EST |
4.00 | 5.50 | 5.70 | % | 0 | 0 | 5.40 | 1.00 | 0.00 | 0.00 | 5/12/2025 3:59:49 PM EST | |||
5.00 | 4.50 | 4.80 | % | 0 | 0 | 5.06 | 1.00 | 0.00 | 0.00 | 5/12/2025 3:59:49 PM EST | |||
6.00 | 3.50 | 3.70 | % | 0 | 0 | 3.17 | 1.00 | 0.00 | 0.00 | 5/12/2025 3:59:49 PM EST | |||
7.00 | 2.50 | 2.85 | 2.50 | 0.00 | 0.00% | 0 | 6 | 3.13 | 1.00 | 0.00 | 0.00 | 5/9/2025 | 5/12/2025 3:59:49 PM EST |
8.00 | 1.40 | 1.70 | 1.45 | +0.10 | +7.41% | 1 | 57 | 1.52 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 5/12/2025 3:59:49 PM EST |
9.00 | 0.45 | 0.90 | 0.71 | +0.21 | +42.00% | 5 | 271 | 1.38 | 0.99 | 0.10 | 0.00 | 5/12/2025 | 5/12/2025 3:59:49 PM EST |
10.00 | 0.00 | 0.05 | 0.05 | +0.01 | +25.00% | 3 | 626 | 0.44 | 0.05 | 0.51 | 0.00 | 5/12/2025 | 5/12/2025 3:59:49 PM EST |
11.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 798 | 1.00 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/12/2025 3:59:49 PM EST |
12.00 | 0.00 | 0.50 | 0.22 | 0.00 | 0.00% | 0 | 2 | 3.08 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/12/2025 3:59:49 PM EST |
13.00 | 0.00 | 0.50 | % | 0 | 0 | 3.60 | 0.00 | 0.00 | 0.00 | 5/12/2025 3:59:49 PM EST | |||
14.00 | 0.00 | 0.50 | % | 0 | 0 | 4.05 | 0.00 | 0.00 | 0.00 | 5/12/2025 3:59:49 PM EST | |||
15.00 | 0.00 | 0.05 | % | 0 | 0 | 2.44 | 0.00 | 0.00 | 0.00 | 5/12/2025 3:59:49 PM EST | |||
16.00 | 0.00 | 0.50 | % | 0 | 0 | 4.82 | 0.00 | 0.00 | 0.00 | 5/12/2025 3:59:49 PM EST | |||
17.00 | 0.00 | 0.05 | % | 0 | 0 | 2.96 | 0.00 | 0.00 | 0.00 | 5/12/2025 3:59:49 PM EST | |||
18.00 | 0.00 | 0.50 | % | 0 | 0 | 5.45 | 0.00 | 0.00 | 0.00 | 5/12/2025 3:59:49 PM EST | |||
19.00 | 0.00 | 0.50 | % | 0 | 0 | 5.72 | 0.00 | 0.00 | 0.00 | 5/12/2025 3:59:49 PM EST | |||
20.00 | 0.00 | 0.50 | % | 0 | 0 | 5.98 | 0.00 | 0.00 | 0.00 | 5/12/2025 3:59:49 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 | 0.50 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/12/2025 3:59:49 PM EST | |||
4.00 | 0.00 | 0.50 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/12/2025 3:59:49 PM EST | |||
5.00 | 0.00 | 0.50 | 1.00 | 0.00 | 0.00% | 0 | 1 | 7.02 | 0.00 | 0.00 | 0.00 | 4/10/2025 | 5/12/2025 3:59:49 PM EST |
6.00 | 0.00 | 0.50 | 0.01 | 0.00 | 0.00% | 0 | 1 | 5.52 | 0.00 | 0.00 | 0.00 | 4/28/2025 | 5/12/2025 3:59:49 PM EST |
7.00 | 0.00 | 0.50 | % | 0 | 0 | 4.24 | 0.00 | 0.00 | 0.00 | 5/12/2025 3:59:49 PM EST | |||
8.00 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 349 | 1.31 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/12/2025 3:59:49 PM EST |
9.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 92 | 0.63 | -0.01 | 0.10 | 0.00 | 5/7/2025 | 5/12/2025 3:59:49 PM EST |
10.00 | 0.35 | 0.45 | 0.60 | 0.00 | 0.00% | 0 | 184 | 0.49 | -0.95 | 0.51 | 0.00 | 5/9/2025 | 5/12/2025 3:59:49 PM EST |
11.00 | 1.30 | 1.55 | 1.65 | 0.00 | 0.00% | 0 | 4 | 1.46 | -1.00 | 0.00 | 0.00 | 5/8/2025 | 5/12/2025 3:59:49 PM EST |
12.00 | 2.15 | 2.55 | % | 0 | 0 | 1.99 | -1.00 | 0.00 | 0.00 | 5/12/2025 3:59:49 PM EST | |||
13.00 | 3.30 | 3.60 | % | 0 | 0 | 2.65 | -1.00 | 0.00 | 0.00 | 5/12/2025 3:59:49 PM EST | |||
14.00 | 4.30 | 4.50 | % | 0 | 0 | 6.29 | -1.00 | 0.00 | 0.00 | 5/12/2025 3:59:49 PM EST | |||
15.00 | 5.20 | 5.60 | % | 0 | 0 | 3.41 | -1.00 | 0.00 | 0.00 | 5/12/2025 3:59:49 PM EST | |||
16.00 | 6.30 | 6.60 | % | 0 | 0 | 3.73 | -1.00 | 0.00 | 0.00 | 5/12/2025 3:59:49 PM EST | |||
17.00 | 7.30 | 7.60 | % | 0 | 0 | 4.03 | -1.00 | 0.00 | 0.00 | 5/12/2025 3:59:49 PM EST | |||
18.00 | 8.20 | 8.60 | % | 0 | 0 | 4.30 | -1.00 | 0.00 | 0.00 | 5/12/2025 3:59:49 PM EST | |||
19.00 | 9.20 | 9.60 | % | 0 | 0 | 4.55 | -1.00 | 0.00 | 0.00 | 5/12/2025 3:59:49 PM EST | |||
20.00 | 10.30 | 10.60 | % | 0 | 0 | 4.79 | -1.00 | 0.00 | 0.00 | 5/12/2025 3:59:49 PM EST |