Options Chain for MFA FINL INC COM (MFA) - $9.60 as of 5/29/2026 7:51:23 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 | 6.90 | 8.40 | 7.65 | % | 3.83 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/29/2026 4:00:14 PM EST | |||
| 3.00 | 5.90 | 7.40 | 6.65 | % | 2.22 | 0 | 0 | 6.15 | 1.00 | 0.00 | 0.00 | 5/29/2026 4:00:14 PM EST | |||
| 4.00 | 5.00 | 6.40 | 5.70 | % | 1.43 | 0 | 0 | 4.78 | 1.00 | 0.00 | 0.00 | 5/29/2026 4:00:14 PM EST | |||
| 5.00 | 4.00 | 5.20 | 4.60 | % | 0.92 | 0 | 0 | 3.34 | 1.00 | 0.00 | 0.00 | 5/29/2026 4:00:14 PM EST | |||
| 6.00 | 3.10 | 4.20 | 3.65 | % | 0.61 | 0 | 0 | 2.63 | 1.00 | 0.00 | 0.00 | 5/29/2026 4:00:14 PM EST | |||
| 7.00 | 2.10 | 3.20 | 2.65 | % | 0.38 | 0 | 0 | 2.03 | 1.00 | 0.00 | 0.00 | 5/29/2026 4:00:14 PM EST | |||
| 8.00 | 1.30 | 2.00 | 1.65 | 1.54 | 0.00 | 0.00% | 0.21 | 0 | 9 | 1.20 | 1.00 | 0.01 | 0.00 | 5/20/2026 | 5/29/2026 4:00:14 PM EST |
| 9.00 | 0.45 | 0.85 | 0.65 | 0.70 | +0.13 | +22.81% | 0.07 | 4 | 49 | 0.54 | 0.87 | 0.36 | 0.00 | 5/29/2026 | 5/29/2026 4:00:14 PM EST |
| 10.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 111 | 0.26 | 0.27 | 0.57 | -0.01 | 5/28/2026 | 5/29/2026 4:00:14 PM EST |
| 11.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.44 | 0.02 | 0.07 | 0.00 | 5/28/2026 | 5/29/2026 4:00:14 PM EST |
| 12.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 5/29/2026 4:00:14 PM EST | |||
| 13.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.92 | 0.00 | 0.00 | 0.00 | 5/29/2026 4:00:14 PM EST | |||
| 14.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 1 | 2.14 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 5/29/2026 4:00:14 PM EST |
| 15.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 5/29/2026 4:00:14 PM EST | |||
| 16.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.50 | 0.00 | 0.00 | 0.00 | 5/29/2026 4:00:14 PM EST | |||
| 17.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.65 | 0.00 | 0.00 | 0.00 | 5/29/2026 4:00:14 PM EST | |||
| 18.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.79 | 0.00 | 0.00 | 0.00 | 5/29/2026 4:00:14 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 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 3.73 | 0.00 | 0.00 | 0.00 | 5/29/2026 4:00:14 PM EST | |||
| 3.00 | 0.00 | 0.75 | 0.38 | % | 0.13 | 0 | 0 | 6.03 | 0.00 | 0.00 | 0.00 | 5/29/2026 4:00:14 PM EST | |||
| 4.00 | 0.00 | 0.75 | 0.38 | % | 0.10 | 0 | 0 | 4.70 | 0.00 | 0.00 | 0.00 | 5/29/2026 4:00:14 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 3.73 | 0.00 | 0.00 | 0.00 | 5/29/2026 4:00:14 PM EST | |||
| 6.00 | 0.00 | 0.75 | 0.38 | % | 0.06 | 0 | 0 | 2.96 | 0.00 | 0.00 | 0.00 | 5/29/2026 4:00:14 PM EST | |||
| 7.00 | 0.00 | 0.75 | 0.38 | 0.09 | 0.00 | 0.00% | 0.05 | 0 | 2 | 2.32 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 5/29/2026 4:00:14 PM EST |
| 8.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.59 | 0.00 | 0.01 | 0.00 | 5/29/2026 4:00:14 PM EST | |||
| 9.00 | 0.00 | 0.75 | 0.38 | 0.06 | 0.00 | 0.00% | 0.04 | 0 | 18 | 1.19 | -0.13 | 0.36 | 0.00 | 5/18/2026 | 5/29/2026 4:00:14 PM EST |
| 10.00 | 0.10 | 0.80 | 0.45 | 0.49 | 0.00 | 0.00% | 0.04 | 0 | 178 | 0.65 | -0.73 | 0.57 | -0.01 | 5/28/2026 | 5/29/2026 4:00:14 PM EST |
| 11.00 | 1.00 | 1.75 | 1.38 | 1.40 | 0.00 | 0.00% | 0.13 | 0 | 12 | 0.94 | -0.98 | 0.07 | 0.00 | 5/27/2026 | 5/29/2026 4:00:14 PM EST |
| 12.00 | 2.05 | 2.75 | 2.40 | % | 0.20 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 5/29/2026 4:00:14 PM EST | |||
| 13.00 | 2.80 | 4.00 | 3.40 | % | 0.26 | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 5/29/2026 4:00:14 PM EST | |||
| 14.00 | 3.80 | 5.00 | 4.40 | % | 0.31 | 0 | 0 | 1.99 | -1.00 | 0.00 | 0.00 | 5/29/2026 4:00:14 PM EST | |||
| 15.00 | 4.80 | 6.00 | 5.40 | % | 0.36 | 0 | 0 | 2.17 | -1.00 | 0.00 | 0.00 | 5/29/2026 4:00:14 PM EST | |||
| 16.00 | 5.50 | 7.40 | 6.45 | % | 0.40 | 0 | 0 | 2.86 | -1.00 | 0.00 | 0.00 | 5/29/2026 4:00:14 PM EST | |||
| 17.00 | 6.50 | 8.40 | 7.45 | % | 0.44 | 0 | 0 | 3.02 | -1.00 | 0.00 | 0.00 | 5/29/2026 4:00:14 PM EST | |||
| 18.00 | 7.50 | 9.40 | 8.45 | % | 0.47 | 0 | 0 | 3.17 | -1.00 | 0.00 | 0.00 | 5/29/2026 4:00:14 PM EST |