Options Chain for MFA FINL INC COM (MFA) - $10.00 as of 1/23/2026 9:37:41 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 | 7.70 | 0.00 | 0.00% | 3.98 | 0 | 0 | 6.76 | 1.00 | 0.00 | 0.00 | 12/29/2025 | 1/23/2026 3:59:57 PM EST |
| 3.00 | 6.20 | 7.70 | 6.95 | 6.80 | 0.00 | 0.00% | 2.32 | 0 | 0 | 4.99 | 1.00 | 0.00 | 0.00 | 12/30/2025 | 1/23/2026 3:59:57 PM EST |
| 4.00 | 5.20 | 6.70 | 5.95 | 5.75 | 0.00 | 0.00% | 1.49 | 0 | 0 | 3.90 | 1.00 | 0.00 | 0.00 | 12/29/2025 | 1/23/2026 3:59:57 PM EST |
| 5.00 | 4.40 | 5.60 | 5.00 | % | 1.00 | 0 | 0 | 2.92 | 1.00 | 0.00 | 0.00 | 1/23/2026 3:59:57 PM EST | |||
| 6.00 | 3.40 | 4.60 | 4.00 | % | 0.67 | 0 | 0 | 2.33 | 1.00 | 0.00 | 0.00 | 1/23/2026 3:59:57 PM EST | |||
| 7.00 | 2.40 | 3.60 | 3.00 | % | 0.43 | 0 | 0 | 1.82 | 1.00 | 0.00 | 0.00 | 1/23/2026 3:59:57 PM EST | |||
| 8.00 | 1.65 | 2.35 | 2.00 | % | 0.25 | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 1/23/2026 3:59:57 PM EST | |||
| 9.00 | 0.65 | 1.10 | 0.88 | 0.95 | 0.00 | 0.00% | 0.10 | 0 | 217 | 0.37 | 0.96 | 0.13 | 0.00 | 1/20/2026 | 1/23/2026 3:59:57 PM EST |
| 10.00 | 0.15 | 0.35 | 0.25 | 0.15 | -0.19 | -55.89% | 0.03 | 20 | 400 | 0.21 | 0.53 | 0.68 | 0.00 | 1/23/2026 | 1/23/2026 3:59:57 PM EST |
| 11.00 | 0.00 | 0.20 | 0.10 | 0.05 | +0.01 | +25.00% | 0.01 | 3 | 43 | 0.29 | 0.06 | 0.21 | 0.00 | 1/23/2026 | 1/23/2026 3:59:57 PM EST |
| 12.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.28 | 0.00 | 0.01 | 0.00 | 1/23/2026 3:59:57 PM EST | |||
| 13.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 1/23/2026 3:59:57 PM EST | |||
| 14.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 1/23/2026 3:59:57 PM EST | |||
| 15.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 1/23/2026 3:59:57 PM EST | |||
| 16.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.99 | 0.00 | 0.00 | 0.00 | 1/23/2026 3:59:57 PM EST | |||
| 17.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.12 | 0.00 | 0.00 | 0.00 | 1/23/2026 3:59:57 PM EST | |||
| 18.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.24 | 0.00 | 0.00 | 0.00 | 1/23/2026 3:59:57 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 | 7.01 | 0.00 | 0.00 | 0.00 | 1/23/2026 3:59:57 PM EST | |||
| 3.00 | 0.00 | 0.75 | 0.38 | % | 0.13 | 0 | 0 | 5.17 | 0.00 | 0.00 | 0.00 | 1/23/2026 3:59:57 PM EST | |||
| 4.00 | 0.00 | 0.75 | 0.38 | % | 0.10 | 0 | 0 | 4.05 | 0.00 | 0.00 | 0.00 | 1/23/2026 3:59:57 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 3.24 | 0.00 | 0.00 | 0.00 | 1/23/2026 3:59:57 PM EST | |||
| 6.00 | 0.00 | 0.75 | 0.38 | % | 0.06 | 0 | 0 | 2.60 | 0.00 | 0.00 | 0.00 | 1/23/2026 3:59:57 PM EST | |||
| 7.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 2.06 | 0.00 | 0.00 | 0.00 | 1/23/2026 3:59:57 PM EST | |||
| 8.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 1/23/2026 3:59:57 PM EST | |||
| 9.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 104 | 0.33 | -0.04 | 0.13 | 0.00 | 1/21/2026 | 1/23/2026 3:59:57 PM EST |
| 10.00 | 0.00 | 0.35 | 0.18 | 0.30 | +0.06 | +25.00% | 0.02 | 1 | 86 | 0.33 | -0.47 | 0.68 | 0.00 | 1/23/2026 | 1/23/2026 3:59:57 PM EST |
| 11.00 | 0.75 | 1.45 | 1.10 | 1.20 | 0.00 | 0.00% | 0.10 | 0 | 13 | 0.76 | -0.94 | 0.21 | 0.00 | 1/20/2026 | 1/23/2026 3:59:57 PM EST |
| 12.00 | 1.70 | 2.40 | 2.05 | % | 0.17 | 0 | 0 | 0.96 | -1.00 | 0.01 | 0.00 | 1/23/2026 3:59:57 PM EST | |||
| 13.00 | 2.50 | 3.60 | 3.05 | % | 0.23 | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 1/23/2026 3:59:57 PM EST | |||
| 14.00 | 3.50 | 4.60 | 4.05 | % | 0.29 | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 1/23/2026 3:59:57 PM EST | |||
| 15.00 | 4.50 | 5.60 | 5.05 | % | 0.34 | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 1/23/2026 3:59:57 PM EST | |||
| 16.00 | 5.30 | 6.80 | 6.05 | % | 0.38 | 0 | 0 | 2.08 | -1.00 | 0.00 | 0.00 | 1/23/2026 3:59:57 PM EST | |||
| 17.00 | 6.30 | 7.80 | 7.05 | % | 0.41 | 0 | 0 | 2.21 | -1.00 | 0.00 | 0.00 | 1/23/2026 3:59:57 PM EST | |||
| 18.00 | 7.30 | 8.80 | 8.05 | % | 0.45 | 0 | 0 | 2.34 | -1.00 | 0.00 | 0.00 | 1/23/2026 3:59:57 PM EST |