Options Chain for MFA FINL INC COM (MFA) - $10.54 as of 4/26/2024 1:09:43 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 6.90 | 8.40 | % | 0 | 0 | 5.57 | 1.00 | 0.00 | 0.00 | 4/26/2024 11:59:03 AM EST | |||
| 4.00 | 6.10 | 7.50 | % | 0 | 0 | 4.68 | 1.00 | 0.00 | 0.00 | 4/26/2024 11:59:03 AM EST | |||
| 5.00 | 5.60 | 5.90 | % | 0 | 0 | 2.06 | 1.00 | 0.00 | 0.00 | 4/26/2024 11:59:03 AM EST | |||
| 6.00 | 4.70 | 5.00 | % | 0 | 0 | 1.96 | 1.00 | 0.00 | 0.00 | 4/26/2024 11:59:03 AM EST | |||
| 7.00 | 3.70 | 4.10 | % | 0 | 0 | 1.76 | 1.00 | 0.00 | 0.00 | 4/26/2024 11:59:03 AM EST | |||
| 8.00 | 2.75 | 3.20 | % | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 4/26/2024 11:59:03 AM EST | |||
| 9.00 | 1.60 | 2.15 | 1.46 | 0.00 | 0.00% | 0 | 2 | 1.04 | 1.00 | 0.01 | 0.00 | 4/19/2024 | 4/26/2024 11:59:03 AM EST |
| 10.00 | 0.75 | 0.95 | 0.66 | 0.00 | 0.00% | 0 | 21 | 0.41 | 0.90 | 0.26 | 0.00 | 4/22/2024 | 4/26/2024 11:59:03 AM EST |
| 11.00 | 0.15 | 0.20 | 0.17 | +0.07 | +70.00% | 24 | 425 | 0.24 | 0.40 | 0.63 | -0.01 | 4/26/2024 | 4/26/2024 11:59:03 AM EST |
| 12.00 | 0.00 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 352 | 0.35 | 0.03 | 0.12 | 0.00 | 4/12/2024 | 4/26/2024 11:59:03 AM EST |
| 13.00 | 0.00 | 0.05 | 0.08 | 0.00 | 0.00% | 0 | 1 | 0.53 | 0.00 | 0.00 | 0.00 | 3/25/2024 | 4/26/2024 11:59:03 AM EST |
| 14.00 | 0.00 | 0.25 | % | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 4/26/2024 11:59:03 AM EST | |||
| 15.00 | 0.00 | 0.75 | 0.04 | 0.00 | 0.00% | 0 | 10 | 1.84 | 0.00 | 0.00 | 0.00 | 4/9/2024 | 4/26/2024 11:59:03 AM EST |
| 16.00 | 0.00 | 0.75 | % | 0 | 0 | 2.02 | 0.00 | 0.00 | 0.00 | 4/26/2024 11:59:03 AM EST | |||
| 17.00 | 0.00 | 0.75 | % | 0 | 0 | 2.18 | 0.00 | 0.00 | 0.00 | 4/26/2024 11:59:03 AM EST | |||
| 18.00 | 0.00 | 0.75 | % | 0 | 0 | 2.32 | 0.00 | 0.00 | 0.00 | 4/26/2024 11:59:03 AM EST | |||
| 19.00 | 0.00 | 0.75 | % | 0 | 0 | 2.45 | 0.00 | 0.00 | 0.00 | 4/26/2024 11:59:03 AM EST | |||
| 20.00 | 0.00 | 0.75 | % | 0 | 0 | 2.58 | 0.00 | 0.00 | 0.00 | 4/26/2024 11:59:03 AM 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 | 6.11 | 0.00 | 0.00 | 0.00 | 4/26/2024 11:59:03 AM EST | |||
| 4.00 | 0.00 | 0.75 | % | 0 | 0 | 4.83 | 0.00 | 0.00 | 0.00 | 4/26/2024 11:59:03 AM EST | |||
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 3.91 | 0.00 | 0.00 | 0.00 | 4/26/2024 11:59:03 AM EST | |||
| 6.00 | 0.00 | 0.75 | % | 0 | 0 | 3.19 | 0.00 | 0.00 | 0.00 | 4/26/2024 11:59:03 AM EST | |||
| 7.00 | 0.00 | 0.75 | % | 0 | 0 | 2.59 | 0.00 | 0.00 | 0.00 | 4/26/2024 11:59:03 AM EST | |||
| 8.00 | 0.00 | 0.05 | % | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 4/26/2024 11:59:03 AM EST | |||
| 9.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 2 | 0.56 | 0.00 | 0.01 | 0.00 | 4/11/2024 | 4/26/2024 11:59:03 AM EST |
| 10.00 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 150 | 0.30 | -0.10 | 0.26 | 0.00 | 4/24/2024 | 4/26/2024 11:59:03 AM EST |
| 11.00 | 0.30 | 0.40 | 0.48 | 0.00 | 0.00% | 0 | 97 | 0.24 | -0.60 | 0.63 | -0.01 | 4/24/2024 | 4/26/2024 11:59:03 AM EST |
| 12.00 | 1.10 | 1.60 | 0.90 | 0.00 | 0.00% | 0 | 0 | 0.82 | -0.97 | 0.12 | 0.00 | 4/4/2024 | 4/26/2024 11:59:03 AM EST |
| 13.00 | 2.10 | 2.50 | % | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 4/26/2024 11:59:03 AM EST | |||
| 14.00 | 3.10 | 3.50 | % | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 4/26/2024 11:59:03 AM EST | |||
| 15.00 | 4.10 | 4.50 | % | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 4/26/2024 11:59:03 AM EST | |||
| 16.00 | 5.00 | 5.40 | % | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 4/26/2024 11:59:03 AM EST | |||
| 17.00 | 6.10 | 6.40 | % | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 4/26/2024 11:59:03 AM EST | |||
| 18.00 | 7.10 | 7.40 | % | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 4/26/2024 11:59:03 AM EST | |||
| 19.00 | 8.10 | 8.40 | % | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 4/26/2024 11:59:03 AM EST | |||
| 20.00 | 9.10 | 9.60 | % | 0 | 0 | 2.17 | -1.00 | 0.00 | 0.00 | 4/26/2024 11:59:03 AM EST |