Options Chain for MFA FINL INC COM (MFA) - $9.74 as of 2/6/2026 8:10:38 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 7.00 | 8.50 | 7.75 | 7.70 | 0.00 | 0.00% | 3.88 | 0 | 0 | 9.74 | 1.00 | 0.00 | 0.00 | 12/29/2025 | 2/6/2026 4:00:02 PM EST |
| 3.00 | 6.00 | 7.50 | 6.75 | 6.80 | 0.00 | 0.00% | 2.25 | 0 | 0 | 7.17 | 1.00 | 0.00 | 0.00 | 12/30/2025 | 2/6/2026 4:00:02 PM EST |
| 4.00 | 5.10 | 6.50 | 5.80 | 5.75 | 0.00 | 0.00% | 1.45 | 0 | 0 | 5.59 | 1.00 | 0.00 | 0.00 | 12/29/2025 | 2/6/2026 4:00:02 PM EST |
| 5.00 | 4.20 | 5.30 | 4.75 | % | 0.95 | 0 | 0 | 3.89 | 1.00 | 0.00 | 0.00 | 2/6/2026 4:00:02 PM EST | |||
| 6.00 | 3.20 | 4.30 | 3.75 | % | 0.62 | 0 | 0 | 3.08 | 1.00 | 0.00 | 0.00 | 2/6/2026 4:00:02 PM EST | |||
| 7.00 | 2.20 | 3.30 | 2.75 | % | 0.39 | 0 | 0 | 2.38 | 1.00 | 0.00 | 0.00 | 2/6/2026 4:00:02 PM EST | |||
| 8.00 | 1.40 | 2.10 | 1.75 | % | 0.22 | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 2/6/2026 4:00:02 PM EST | |||
| 9.00 | 0.65 | 0.90 | 0.78 | 0.75 | 0.00 | 0.00% | 0.09 | 0 | 211 | 0.54 | 0.93 | 0.23 | 0.00 | 2/2/2026 | 2/6/2026 4:00:02 PM EST |
| 10.00 | 0.10 | 0.15 | 0.13 | 0.12 | +0.02 | +20.00% | 0.01 | 2 | 736 | 0.29 | 0.34 | 0.69 | -0.01 | 2/6/2026 | 2/6/2026 4:00:02 PM EST |
| 11.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 56 | 0.48 | 0.02 | 0.08 | 0.00 | 1/29/2026 | 2/6/2026 4:00:02 PM EST |
| 12.00 | 0.00 | 0.15 | 0.08 | % | 0.01 | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 2/6/2026 4:00:02 PM EST | |||
| 13.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 2.23 | 0.00 | 0.00 | 0.00 | 2/6/2026 4:00:02 PM EST | |||
| 14.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 2.49 | 0.00 | 0.00 | 0.00 | 2/6/2026 4:00:02 PM EST | |||
| 15.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 2/6/2026 4:00:02 PM EST | |||
| 16.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.92 | 0.00 | 0.00 | 0.00 | 2/6/2026 4:00:02 PM EST | |||
| 17.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 3.10 | 0.00 | 0.00 | 0.00 | 2/6/2026 4:00:02 PM EST | |||
| 18.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 3.27 | 0.00 | 0.00 | 0.00 | 2/6/2026 4:00:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 0.00 | 0.75 | 0.38 | % | 0.19 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 2/6/2026 4:00:02 PM EST | |||
| 3.00 | 0.00 | 0.75 | 0.38 | % | 0.13 | 0 | 0 | 7.24 | 0.00 | 0.00 | 0.00 | 2/6/2026 4:00:02 PM EST | |||
| 4.00 | 0.00 | 0.75 | 0.38 | % | 0.10 | 0 | 0 | 5.65 | 0.00 | 0.00 | 0.00 | 2/6/2026 4:00:02 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 4.50 | 0.00 | 0.00 | 0.00 | 2/6/2026 4:00:02 PM EST | |||
| 6.00 | 0.00 | 0.75 | 0.38 | % | 0.06 | 0 | 0 | 3.59 | 0.00 | 0.00 | 0.00 | 2/6/2026 4:00:02 PM EST | |||
| 7.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 2.82 | 0.00 | 0.00 | 0.00 | 2/6/2026 4:00:02 PM EST | |||
| 8.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 2.14 | 0.00 | 0.00 | 0.00 | 2/6/2026 4:00:02 PM EST | |||
| 9.00 | 0.00 | 0.25 | 0.13 | 0.05 | -0.10 | -66.67% | 0.01 | 2 | 104 | 0.76 | -0.07 | 0.23 | 0.00 | 2/6/2026 | 2/6/2026 4:00:02 PM EST |
| 10.00 | 0.30 | 0.40 | 0.35 | 0.35 | 0.00 | 0.00% | 0.03 | 0 | 96 | 0.26 | -0.66 | 0.69 | -0.01 | 2/3/2026 | 2/6/2026 4:00:02 PM EST |
| 11.00 | 1.00 | 1.65 | 1.33 | 1.30 | 0.00 | 0.00% | 0.12 | 0 | 3 | 1.12 | -0.98 | 0.08 | 0.00 | 1/30/2026 | 2/6/2026 4:00:02 PM EST |
| 12.00 | 1.90 | 2.65 | 2.28 | % | 0.19 | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 2/6/2026 4:00:02 PM EST | |||
| 13.00 | 2.70 | 3.90 | 3.30 | % | 0.25 | 0 | 0 | 2.12 | -1.00 | 0.00 | 0.00 | 2/6/2026 4:00:02 PM EST | |||
| 14.00 | 3.70 | 4.90 | 4.30 | % | 0.31 | 0 | 0 | 2.38 | -1.00 | 0.00 | 0.00 | 2/6/2026 4:00:02 PM EST | |||
| 15.00 | 4.70 | 5.90 | 5.30 | % | 0.35 | 0 | 0 | 2.61 | -1.00 | 0.00 | 0.00 | 2/6/2026 4:00:02 PM EST | |||
| 16.00 | 5.50 | 7.00 | 6.25 | % | 0.39 | 0 | 0 | 2.97 | -1.00 | 0.00 | 0.00 | 2/6/2026 4:00:02 PM EST | |||
| 17.00 | 6.50 | 8.00 | 7.25 | % | 0.43 | 0 | 0 | 3.16 | -1.00 | 0.00 | 0.00 | 2/6/2026 4:00:02 PM EST | |||
| 18.00 | 7.60 | 9.00 | 8.30 | % | 0.46 | 0 | 0 | 3.32 | -1.00 | 0.00 | 0.00 | 2/6/2026 4:00:02 PM EST |