Options Chain for MFA FINL INC COM (MFA) - $9.99 as of 1/29/2026 2:38:16 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 | 7.30 | 8.80 | 8.05 | 7.70 | 0.00 | 0.00% | 4.03 | 0 | 0 | 7.92 | 1.00 | 0.00 | 0.00 | 12/29/2025 | 1/29/2026 12:59:11 PM EST |
| 3.00 | 6.30 | 7.80 | 7.05 | 6.80 | 0.00 | 0.00% | 2.35 | 0 | 0 | 5.83 | 1.00 | 0.00 | 0.00 | 12/30/2025 | 1/29/2026 12:59:11 PM EST |
| 4.00 | 5.30 | 6.80 | 6.05 | 5.75 | 0.00 | 0.00% | 1.51 | 0 | 0 | 4.57 | 1.00 | 0.00 | 0.00 | 12/29/2025 | 1/29/2026 12:59:11 PM EST |
| 5.00 | 4.50 | 5.60 | 5.05 | % | 1.01 | 0 | 0 | 3.21 | 1.00 | 0.00 | 0.00 | 1/29/2026 12:59:11 PM EST | |||
| 6.00 | 3.50 | 4.60 | 4.05 | % | 0.67 | 0 | 0 | 2.55 | 1.00 | 0.00 | 0.00 | 1/29/2026 12:59:11 PM EST | |||
| 7.00 | 2.50 | 3.60 | 3.05 | % | 0.44 | 0 | 0 | 2.00 | 1.00 | 0.00 | 0.00 | 1/29/2026 12:59:11 PM EST | |||
| 8.00 | 1.70 | 2.40 | 2.05 | % | 0.26 | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 1/29/2026 12:59:11 PM EST | |||
| 9.00 | 0.95 | 1.35 | 1.15 | 1.20 | 0.00 | 0.00% | 0.13 | 0 | 212 | 0.75 | 0.98 | 0.08 | 0.00 | 1/28/2026 | 1/29/2026 12:59:11 PM EST |
| 10.00 | 0.20 | 0.30 | 0.25 | 0.25 | 0.00 | 0.00% | 0.03 | 33 | 589 | 0.24 | 0.56 | 0.73 | -0.01 | 1/29/2026 | 1/29/2026 12:59:11 PM EST |
| 11.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 46 | 0.31 | 0.05 | 0.20 | 0.00 | 1/23/2026 | 1/29/2026 12:59:11 PM EST |
| 12.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 1/29/2026 12:59:11 PM EST | |||
| 13.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 1/29/2026 12:59:11 PM EST | |||
| 14.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.87 | 0.00 | 0.00 | 0.00 | 1/29/2026 12:59:11 PM EST | |||
| 15.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 1/29/2026 12:59:11 PM EST | |||
| 16.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.22 | 0.00 | 0.00 | 0.00 | 1/29/2026 12:59:11 PM EST | |||
| 17.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.37 | 0.00 | 0.00 | 0.00 | 1/29/2026 12:59:11 PM EST | |||
| 18.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 1.78 | 0.00 | 0.00 | 0.00 | 1/29/2026 12:59:11 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 | 7.89 | 0.00 | 0.00 | 0.00 | 1/29/2026 12:59:11 PM EST | |||
| 3.00 | 0.00 | 0.75 | 0.38 | % | 0.13 | 0 | 0 | 5.82 | 0.00 | 0.00 | 0.00 | 1/29/2026 12:59:11 PM EST | |||
| 4.00 | 0.00 | 0.75 | 0.38 | % | 0.10 | 0 | 0 | 4.56 | 0.00 | 0.00 | 0.00 | 1/29/2026 12:59:11 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 3.65 | 0.00 | 0.00 | 0.00 | 1/29/2026 12:59:11 PM EST | |||
| 6.00 | 0.00 | 0.75 | 0.38 | % | 0.06 | 0 | 0 | 2.93 | 0.00 | 0.00 | 0.00 | 1/29/2026 12:59:11 PM EST | |||
| 7.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 2.33 | 0.00 | 0.00 | 0.00 | 1/29/2026 12:59:11 PM EST | |||
| 8.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 1.79 | 0.00 | 0.00 | 0.00 | 1/29/2026 12:59:11 PM EST | |||
| 9.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 104 | 0.55 | -0.02 | 0.08 | 0.00 | 1/28/2026 | 1/29/2026 12:59:11 PM EST |
| 10.00 | 0.10 | 0.45 | 0.28 | 0.30 | 0.00 | 0.00% | 0.03 | 0 | 94 | 0.49 | -0.44 | 0.73 | -0.01 | 1/28/2026 | 1/29/2026 12:59:11 PM EST |
| 11.00 | 0.85 | 1.25 | 1.05 | 1.20 | 0.00 | 0.00% | 0.10 | 0 | 3 | 0.66 | -0.95 | 0.20 | 0.00 | 1/26/2026 | 1/29/2026 12:59:11 PM EST |
| 12.00 | 1.60 | 2.35 | 1.98 | % | 0.17 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 1/29/2026 12:59:11 PM EST | |||
| 13.00 | 2.40 | 3.60 | 3.00 | % | 0.23 | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 1/29/2026 12:59:11 PM EST | |||
| 14.00 | 3.40 | 4.60 | 4.00 | % | 0.29 | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 1/29/2026 12:59:11 PM EST | |||
| 15.00 | 4.40 | 5.60 | 5.00 | % | 0.33 | 0 | 0 | 1.96 | -1.00 | 0.00 | 0.00 | 1/29/2026 12:59:11 PM EST | |||
| 16.00 | 5.20 | 6.70 | 5.95 | % | 0.37 | 0 | 0 | 2.25 | -1.00 | 0.00 | 0.00 | 1/29/2026 12:59:11 PM EST | |||
| 17.00 | 6.20 | 7.70 | 6.95 | % | 0.41 | 0 | 0 | 2.40 | -1.00 | 0.00 | 0.00 | 1/29/2026 12:59:11 PM EST | |||
| 18.00 | 7.20 | 8.70 | 7.95 | % | 0.44 | 0 | 0 | 2.54 | -1.00 | 0.00 | 0.00 | 1/29/2026 12:59:11 PM EST |