Options Chain for MFA FINL INC COM (MFA) - $9.98 as of 4/10/2026 6:28:55 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 | 7.20 | 8.70 | 7.95 | 7.64 | 0.00 | 0.00% | 3.98 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/27/2026 | 4/10/2026 4:00:00 PM EST |
| 3.00 | 6.20 | 7.70 | 6.95 | % | 2.32 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/10/2026 4:00:00 PM EST | |||
| 4.00 | 5.20 | 6.70 | 5.95 | % | 1.49 | 0 | 0 | 8.15 | 1.00 | 0.00 | 0.00 | 4/10/2026 4:00:00 PM EST | |||
| 5.00 | 4.40 | 5.60 | 5.00 | % | 1.00 | 0 | 0 | 6.13 | 1.00 | 0.00 | 0.00 | 4/10/2026 4:00:00 PM EST | |||
| 6.00 | 3.40 | 4.60 | 4.00 | 3.80 | 0.00 | 0.00% | 0.67 | 0 | 1 | 4.89 | 1.00 | 0.00 | 0.00 | 4/6/2026 | 4/10/2026 4:00:00 PM EST |
| 7.00 | 2.40 | 3.60 | 3.00 | 2.92 | 0.00 | 0.00% | 0.43 | 0 | 4 | 3.85 | 1.00 | 0.00 | 0.00 | 4/8/2026 | 4/10/2026 4:00:00 PM EST |
| 8.00 | 1.65 | 2.40 | 2.03 | 1.80 | 0.00 | 0.00% | 0.25 | 0 | 2 | 2.44 | 1.00 | 0.00 | 0.00 | 4/6/2026 | 4/10/2026 4:00:00 PM EST |
| 9.00 | 0.70 | 1.05 | 0.88 | 1.00 | 0.00 | 0.00% | 0.10 | 0 | 28 | 1.32 | 1.00 | 0.00 | 0.00 | 4/9/2026 | 4/10/2026 4:00:00 PM EST |
| 10.00 | 0.05 | 0.10 | 0.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 3,012 | 0.18 | 0.44 | 1.54 | -0.01 | 4/9/2026 | 4/10/2026 4:00:00 PM EST |
| 11.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 1,651 | 0.62 | 0.00 | 0.00 | 0.00 | 4/10/2026 4:00:00 PM EST | |||
| 12.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 70 | 0.96 | 0.00 | 0.00 | 0.00 | 4/10/2026 4:00:00 PM EST | |||
| 13.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 21 | 1.47 | 0.00 | 0.00 | 0.00 | 4/10/2026 4:00:00 PM EST | |||
| 14.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 3.42 | 0.00 | 0.00 | 0.00 | 4/10/2026 4:00:00 PM EST | |||
| 15.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.73 | 0.00 | 0.00 | 0.00 | 4/10/2026 4:00:00 PM EST | |||
| 16.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 4.03 | 0.00 | 0.00 | 0.00 | 4/10/2026 4:00:00 PM EST | |||
| 17.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 4.30 | 0.00 | 0.00 | 0.00 | 4/10/2026 4:00:00 PM EST | |||
| 18.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 4.54 | 0.00 | 0.00 | 0.00 | 4/10/2026 4:00:00 PM EST | |||
| 20.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 1 | 4.97 | 0.00 | 0.00 | 0.00 | 4/10/2026 4:00:00 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 | 4/10/2026 4:00:00 PM EST | |||
| 3.00 | 0.00 | 0.75 | 0.38 | % | 0.13 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/10/2026 4:00:00 PM EST | |||
| 4.00 | 0.00 | 0.75 | 0.38 | % | 0.10 | 0 | 0 | 8.05 | 0.00 | 0.00 | 0.00 | 4/10/2026 4:00:00 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 6.43 | 0.00 | 0.00 | 0.00 | 4/10/2026 4:00:00 PM EST | |||
| 6.00 | 0.00 | 0.75 | 0.38 | % | 0.06 | 0 | 0 | 5.14 | 0.00 | 0.00 | 0.00 | 4/10/2026 4:00:00 PM EST | |||
| 7.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 4.06 | 0.00 | 0.00 | 0.00 | 4/10/2026 4:00:00 PM EST | |||
| 8.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,112 | 1.11 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 4/10/2026 4:00:00 PM EST |
| 9.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 2,731 | 0.61 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/10/2026 4:00:00 PM EST |
| 10.00 | 0.05 | 0.20 | 0.13 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 183 | 0.38 | -0.56 | 1.54 | -0.01 | 4/9/2026 | 4/10/2026 4:00:00 PM EST |
| 11.00 | 0.65 | 1.40 | 1.03 | % | 0.09 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 4/10/2026 4:00:00 PM EST | |||
| 12.00 | 1.65 | 2.40 | 2.03 | % | 0.17 | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 4/10/2026 4:00:00 PM EST | |||
| 13.00 | 2.40 | 3.60 | 3.00 | % | 0.23 | 0 | 0 | 2.58 | -1.00 | 0.00 | 0.00 | 4/10/2026 4:00:00 PM EST | |||
| 14.00 | 3.40 | 4.60 | 4.00 | % | 0.29 | 0 | 0 | 2.94 | -1.00 | 0.00 | 0.00 | 4/10/2026 4:00:00 PM EST | |||
| 15.00 | 4.40 | 5.60 | 5.00 | % | 0.33 | 0 | 0 | 3.25 | -1.00 | 0.00 | 0.00 | 4/10/2026 4:00:00 PM EST | |||
| 16.00 | 5.30 | 6.80 | 6.05 | % | 0.38 | 0 | 0 | 3.98 | -1.00 | 0.00 | 0.00 | 4/10/2026 4:00:00 PM EST | |||
| 17.00 | 6.30 | 7.80 | 7.05 | % | 0.41 | 0 | 0 | 4.25 | -1.00 | 0.00 | 0.00 | 4/10/2026 4:00:00 PM EST | |||
| 18.00 | 7.30 | 8.80 | 8.05 | % | 0.45 | 0 | 0 | 4.49 | -1.00 | 0.00 | 0.00 | 4/10/2026 4:00:00 PM EST | |||
| 20.00 | 9.30 | 10.80 | 10.05 | % | 0.50 | 0 | 0 | 4.92 | -1.00 | 0.00 | 0.00 | 4/10/2026 4:00:00 PM EST |