Options Chain for MFA FINL INC COM (MFA)


Calls

Strike Bid Ask Last Price Change %Chg Volume Open Interest IV Delta Gamma Theta Last Trade Last Updated
2.00 8.30 8.90 % 0 0 5.78 1.00 0.00 0.00 5/26/2023 7:43:35 PM
3.00 7.30 8.40 % 0 0 6.96 1.00 0.00 0.00 5/26/2023 7:43:35 PM
4.00 6.30 7.40 % 0 0 4.92 1.00 0.00 0.00 5/26/2023 7:43:35 PM
5.00 5.30 6.20 % 0 0 4.61 1.00 0.00 0.00 5/26/2023 7:43:35 PM
6.00 4.30 5.10 % 0 0 3.02 1.00 0.00 0.00 5/26/2023 7:43:35 PM
7.00 3.30 4.00 % 0 0 1.70 1.00 0.00 0.00 5/26/2023 7:43:35 PM
8.00 2.40 2.80 % 0 0 2.18 1.00 0.00 0.00 5/26/2023 7:43:35 PM
9.00 1.40 2.25 1.39 -0.25 -15.25% 2 11 0.66 0.97 0.07 0.00 5/26/2023 5/26/2023 7:43:35 PM
10.00 0.65 0.90 0.71 +0.21 +42.00% 5 82 0.37 0.78 0.32 -0.01 5/26/2023 5/26/2023 7:43:35 PM
11.00 0.15 0.25 0.15 +0.07 +87.50% 17 796 0.34 0.36 0.44 -0.01 5/26/2023 5/26/2023 7:43:35 PM
12.00 0.00 0.05 0.08 0.00 0.00% 0 108 0.39 0.06 0.15 0.00 5/23/2023 5/26/2023 7:43:35 PM
13.00 0.00 0.50 % 0 0 1.22 0.01 0.02 0.00 5/26/2023 7:43:35 PM
14.00 0.00 0.10 % 0 0 0.85 0.00 0.00 0.00 5/26/2023 7:43:35 PM
15.00 0.00 0.05 % 0 0 0.86 0.00 0.00 0.00 5/26/2023 7:43:35 PM
16.00 0.00 0.10 % 0 0 1.13 0.00 0.00 0.00 5/26/2023 7:43:35 PM
17.00 0.00 0.10 % 0 0 1.25 0.00 0.00 0.00 5/26/2023 7:43:35 PM
18.00 0.00 0.10 % 0 0 1.36 0.00 0.00 0.00 5/26/2023 7:43:35 PM

Puts

Strike Bid Ask Last Price Change %Chg Volume Open Interest IV Delta Gamma Theta Last Trade Last Updated
2.00 0.00 0.05 % 0 0 3.80 0.00 0.00 0.00 5/26/2023 7:43:35 PM
3.00 0.00 0.10 % 0 0 3.32 0.00 0.00 0.00 5/26/2023 7:43:35 PM
4.00 0.00 0.10 % 0 0 2.61 0.00 0.00 0.00 5/26/2023 7:43:35 PM
5.00 0.00 0.05 % 0 0 1.80 0.00 0.00 0.00 5/26/2023 7:43:35 PM
6.00 0.00 0.75 % 0 0 3.16 0.00 0.00 0.00 5/26/2023 7:43:35 PM
7.00 0.00 0.10 0.05 0.00 0.00% 0 1 1.27 0.00 0.00 0.00 4/25/2023 5/26/2023 7:43:35 PM
8.00 0.05 0.10 0.05 % 128 0 0.86 0.00 0.00 0.00 5/26/2023 5/26/2023 7:43:35 PM
9.00 0.00 0.10 0.10 0.00 0.00% 0 61 0.63 -0.03 0.07 0.00 5/25/2023 5/26/2023 7:43:35 PM
10.00 0.10 0.20 0.25 0.00 0.00% 0 136 0.39 -0.22 0.32 -0.01 5/25/2023 5/26/2023 7:43:35 PM
11.00 0.45 0.65 0.62 -0.23 -27.06% 2 62 0.32 -0.64 0.44 -0.01 5/26/2023 5/26/2023 7:43:35 PM
12.00 1.20 1.70 % 0 0 0.53 -0.94 0.15 0.00 5/26/2023 7:43:35 PM
13.00 2.15 2.70 % 0 0 0.97 -0.99 0.02 0.00 5/26/2023 7:43:35 PM
14.00 2.80 3.70 % 0 0 1.24 -1.00 0.00 0.00 5/26/2023 7:43:35 PM
15.00 4.10 4.70 % 0 0 1.08 -1.00 0.00 0.00 5/26/2023 7:43:35 PM
16.00 4.20 5.50 % 0 0 1.42 -1.00 0.00 0.00 5/26/2023 7:43:35 PM
17.00 6.20 6.70 % 0 0 1.73 -1.00 0.00 0.00 5/26/2023 7:43:35 PM
18.00 7.20 7.70 % 0 0 1.86 -1.00 0.00 0.00 5/26/2023 7:43:35 PM