Options Chain for MFA FINL INC COM (MFA) - $11.16 as of 7/26/2024 8:51:59 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 7.30 | 9.30 | % | 0 | 0 | 7.50 | 1.00 | 0.00 | 0.00 | 7/26/2024 4:00:00 PM EST | |||
| 4.00 | 6.30 | 8.30 | % | 0 | 0 | 5.90 | 1.00 | 0.00 | 0.00 | 7/26/2024 4:00:00 PM EST | |||
| 5.00 | 4.60 | 7.30 | % | 0 | 0 | 4.58 | 1.00 | 0.00 | 0.00 | 7/26/2024 4:00:00 PM EST | |||
| 6.00 | 3.60 | 6.30 | % | 0 | 0 | 3.77 | 1.00 | 0.00 | 0.00 | 7/26/2024 4:00:00 PM EST | |||
| 7.00 | 2.60 | 5.30 | % | 0 | 0 | 2.94 | 1.00 | 0.00 | 0.00 | 7/26/2024 4:00:00 PM EST | |||
| 8.00 | 1.60 | 4.30 | % | 0 | 0 | 2.52 | 1.00 | 0.00 | 0.00 | 7/26/2024 4:00:00 PM EST | |||
| 9.00 | 0.70 | 3.30 | 2.89 | 0.00 | 0.00% | 0 | 1 | 2.00 | 1.00 | 0.00 | 0.00 | 7/16/2024 | 7/26/2024 4:00:00 PM EST |
| 10.00 | 0.05 | 2.30 | 0.55 | 0.00 | 0.00% | 0 | 1 | 1.57 | 0.95 | 0.12 | 0.00 | 7/3/2024 | 7/26/2024 4:00:00 PM EST |
| 11.00 | 0.35 | 0.45 | 0.35 | -0.05 | -12.50% | 9 | 211 | 0.28 | 0.61 | 0.52 | -0.01 | 7/26/2024 | 7/26/2024 4:00:00 PM EST |
| 12.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 1 | 168 | 0.33 | 0.14 | 0.32 | 0.00 | 7/26/2024 | 7/26/2024 4:00:00 PM EST |
| 13.00 | 0.00 | 0.05 | % | 0 | 0 | 0.45 | 0.01 | 0.04 | 0.00 | 7/26/2024 4:00:00 PM EST | |||
| 14.00 | 0.00 | 0.75 | % | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 7/26/2024 4:00:00 PM EST | |||
| 15.00 | 0.00 | 0.10 | % | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 7/26/2024 4:00:00 PM EST | |||
| 16.00 | 0.00 | 0.75 | % | 0 | 0 | 1.91 | 0.00 | 0.00 | 0.00 | 7/26/2024 4:00:00 PM EST | |||
| 17.00 | 0.00 | 0.75 | % | 0 | 0 | 2.07 | 0.00 | 0.00 | 0.00 | 7/26/2024 4:00:00 PM EST | |||
| 18.00 | 0.00 | 0.75 | % | 0 | 0 | 2.22 | 0.00 | 0.00 | 0.00 | 7/26/2024 4:00:00 PM EST | |||
| 19.00 | 0.00 | 0.75 | % | 0 | 0 | 2.35 | 0.00 | 0.00 | 0.00 | 7/26/2024 4:00:00 PM EST | |||
| 20.00 | 0.00 | 0.75 | % | 0 | 0 | 2.47 | 0.00 | 0.00 | 0.00 | 7/26/2024 4:00:00 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 | 6.20 | 0.00 | 0.00 | 0.00 | 7/26/2024 4:00:00 PM EST | |||
| 4.00 | 0.00 | 0.75 | % | 0 | 0 | 4.92 | 0.00 | 0.00 | 0.00 | 7/26/2024 4:00:00 PM EST | |||
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 4.00 | 0.00 | 0.00 | 0.00 | 7/26/2024 4:00:00 PM EST | |||
| 6.00 | 0.00 | 0.75 | % | 0 | 0 | 3.28 | 0.00 | 0.00 | 0.00 | 7/26/2024 4:00:00 PM EST | |||
| 7.00 | 0.00 | 0.75 | % | 0 | 0 | 2.68 | 0.00 | 0.00 | 0.00 | 7/26/2024 4:00:00 PM EST | |||
| 8.00 | 0.00 | 0.75 | % | 0 | 0 | 2.16 | 0.00 | 0.00 | 0.00 | 7/26/2024 4:00:00 PM EST | |||
| 9.00 | 0.00 | 0.75 | % | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 7/26/2024 4:00:00 PM EST | |||
| 10.00 | 0.00 | 0.05 | 0.05 | -0.02 | -28.58% | 10 | 1 | 0.38 | -0.05 | 0.12 | 0.00 | 7/26/2024 | 7/26/2024 4:00:00 PM EST |
| 11.00 | 0.10 | 0.25 | 0.20 | 0.00 | 0.00% | 25 | 52 | 0.24 | -0.39 | 0.52 | -0.01 | 7/26/2024 | 7/26/2024 4:00:00 PM EST |
| 12.00 | 0.00 | 1.10 | 0.55 | 0.00 | 0.00% | 0 | 79 | 0.33 | -0.86 | 0.32 | 0.00 | 7/23/2024 | 7/26/2024 4:00:00 PM EST |
| 13.00 | 0.25 | 4.00 | % | 0 | 0 | 1.24 | -0.99 | 0.04 | 0.00 | 7/26/2024 4:00:00 PM EST | |||
| 14.00 | 1.25 | 5.00 | % | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 7/26/2024 4:00:00 PM EST | |||
| 15.00 | 2.25 | 6.00 | % | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 7/26/2024 4:00:00 PM EST | |||
| 16.00 | 3.30 | 7.00 | % | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 7/26/2024 4:00:00 PM EST | |||
| 17.00 | 4.40 | 8.00 | % | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 7/26/2024 4:00:00 PM EST | |||
| 18.00 | 5.30 | 8.70 | % | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 7/26/2024 4:00:00 PM EST | |||
| 19.00 | 6.30 | 10.00 | % | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 7/26/2024 4:00:00 PM EST | |||
| 20.00 | 7.30 | 11.00 | % | 0 | 0 | 2.31 | -1.00 | 0.00 | 0.00 | 7/26/2024 4:00:00 PM EST |