Options Chain for MFA FINL INC COM (MFA) - $9.59 as of 12/17/2025 5:10:36 PM 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 | 7.80 | 9.30 | 8.55 | % | 8.55 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/17/2025 3:59:53 PM EST | |||
| 2.00 | 6.80 | 8.30 | 7.55 | 7.60 | 0.00 | 0.00% | 3.77 | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/17/2025 3:59:53 PM EST |
| 3.00 | 5.80 | 7.30 | 6.55 | % | 2.18 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/17/2025 3:59:53 PM EST | |||
| 4.00 | 4.90 | 6.10 | 5.50 | % | 1.38 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/17/2025 3:59:53 PM EST | |||
| 5.00 | 4.00 | 5.10 | 4.55 | % | 0.91 | 0 | 0 | 9.84 | 1.00 | 0.00 | 0.00 | 12/17/2025 3:59:53 PM EST | |||
| 6.00 | 3.00 | 4.10 | 3.55 | % | 0.59 | 0 | 0 | 7.72 | 1.00 | 0.00 | 0.00 | 12/17/2025 3:59:53 PM EST | |||
| 7.00 | 2.00 | 3.20 | 2.60 | 2.63 | 0.00 | 0.00% | 0.37 | 0 | 9 | 6.46 | 1.00 | 0.00 | 0.00 | 12/8/2025 | 12/17/2025 3:59:53 PM EST |
| 8.00 | 1.20 | 1.90 | 1.55 | 1.52 | -0.13 | -7.88% | 0.19 | 10 | 29 | 3.34 | 1.00 | 0.00 | 0.00 | 12/17/2025 | 12/17/2025 3:59:53 PM EST |
| 9.00 | 0.55 | 0.70 | 0.63 | 0.67 | +0.12 | +21.82% | 0.07 | 19 | 278 | 1.09 | 0.96 | 0.26 | -0.01 | 12/17/2025 | 12/17/2025 3:59:53 PM EST |
| 10.00 | 0.00 | 0.05 | 0.03 | 0.02 | -0.01 | -33.34% | 0.00 | 2 | 1,047 | 0.63 | 0.17 | 0.65 | -0.02 | 12/17/2025 | 12/17/2025 3:59:53 PM EST |
| 11.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 12/17/2025 3:59:53 PM EST | |||
| 12.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 5.32 | 0.00 | 0.00 | 0.00 | 12/17/2025 3:59:53 PM EST | |||
| 13.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 2.56 | 0.00 | 0.00 | 0.00 | 12/17/2025 3:59:53 PM EST | |||
| 14.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 6.77 | 0.00 | 0.00 | 0.00 | 12/17/2025 3:59:53 PM EST | |||
| 15.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 3.45 | 0.00 | 0.00 | 0.00 | 12/17/2025 3:59:53 PM EST | |||
| 16.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 7.90 | 0.00 | 0.00 | 0.00 | 12/17/2025 3:59:53 PM EST | |||
| 17.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/17/2025 3:59:53 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 | 0.75 | 0.38 | % | 0.38 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/17/2025 3:59:53 PM EST | |||
| 2.00 | 0.00 | 0.75 | 0.38 | % | 0.19 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/17/2025 3:59:53 PM EST | |||
| 3.00 | 0.00 | 0.75 | 0.38 | % | 0.13 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/17/2025 3:59:53 PM EST | |||
| 4.00 | 0.00 | 0.75 | 0.38 | % | 0.10 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/17/2025 3:59:53 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/17/2025 3:59:53 PM EST | |||
| 6.00 | 0.00 | 0.75 | 0.38 | % | 0.06 | 0 | 0 | 9.34 | 0.00 | 0.00 | 0.00 | 12/17/2025 3:59:53 PM EST | |||
| 7.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 7.30 | 0.00 | 0.00 | 0.00 | 12/17/2025 3:59:53 PM EST | |||
| 8.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.85 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/17/2025 3:59:53 PM EST |
| 9.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 84 | 0.88 | -0.04 | 0.26 | -0.01 | 12/9/2025 | 12/17/2025 3:59:53 PM EST |
| 10.00 | 0.15 | 0.65 | 0.40 | 0.91 | 0.00 | 0.00% | 0.04 | 0 | 1 | 1.48 | -0.83 | 0.65 | -0.02 | 10/22/2025 | 12/17/2025 3:59:53 PM EST |
| 11.00 | 1.10 | 1.85 | 1.48 | % | 0.13 | 0 | 0 | 3.32 | -1.00 | 0.00 | 0.00 | 12/17/2025 3:59:53 PM EST | |||
| 12.00 | 2.00 | 3.10 | 2.55 | % | 0.21 | 0 | 0 | 5.18 | -1.00 | 0.00 | 0.00 | 12/17/2025 3:59:53 PM EST | |||
| 13.00 | 2.90 | 4.10 | 3.50 | % | 0.27 | 0 | 0 | 5.95 | -1.00 | 0.00 | 0.00 | 12/17/2025 3:59:53 PM EST | |||
| 14.00 | 3.90 | 5.10 | 4.50 | % | 0.32 | 0 | 0 | 6.62 | -1.00 | 0.00 | 0.00 | 12/17/2025 3:59:53 PM EST | |||
| 15.00 | 4.90 | 6.10 | 5.50 | % | 0.37 | 0 | 0 | 7.21 | -1.00 | 0.00 | 0.00 | 12/17/2025 3:59:53 PM EST | |||
| 16.00 | 5.80 | 7.20 | 6.50 | % | 0.41 | 0 | 0 | 8.16 | -1.00 | 0.00 | 0.00 | 12/17/2025 3:59:53 PM EST | |||
| 17.00 | 6.80 | 8.20 | 7.50 | % | 0.44 | 0 | 0 | 8.66 | -1.00 | 0.00 | 0.00 | 12/17/2025 3:59:53 PM EST |