Options Chain for MFA FINL INC COM (MFA)
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 8.30 | 8.90 | % | 0 | 0 | 5.78 | 1.00 | 0.00 | 0.00 | 5/26/2023 7:43:35 PM | |||
| 3.00 | 7.30 | 8.40 | % | 0 | 0 | 6.96 | 1.00 | 0.00 | 0.00 | 5/26/2023 7:43:35 PM | |||
| 4.00 | 6.30 | 7.40 | % | 0 | 0 | 4.92 | 1.00 | 0.00 | 0.00 | 5/26/2023 7:43:35 PM | |||
| 5.00 | 5.30 | 6.20 | % | 0 | 0 | 4.61 | 1.00 | 0.00 | 0.00 | 5/26/2023 7:43:35 PM | |||
| 6.00 | 4.30 | 5.10 | % | 0 | 0 | 3.02 | 1.00 | 0.00 | 0.00 | 5/26/2023 7:43:35 PM | |||
| 7.00 | 3.30 | 4.00 | % | 0 | 0 | 1.70 | 1.00 | 0.00 | 0.00 | 5/26/2023 7:43:35 PM | |||
| 8.00 | 2.40 | 2.80 | % | 0 | 0 | 2.18 | 1.00 | 0.00 | 0.00 | 5/26/2023 7:43:35 PM | |||
| 9.00 | 1.40 | 2.25 | 1.39 | -0.25 | -15.25% | 2 | 11 | 0.66 | 0.97 | 0.07 | 0.00 | 5/26/2023 | 5/26/2023 7:43:35 PM |
| 10.00 | 0.65 | 0.90 | 0.71 | +0.21 | +42.00% | 5 | 82 | 0.37 | 0.78 | 0.32 | -0.01 | 5/26/2023 | 5/26/2023 7:43:35 PM |
| 11.00 | 0.15 | 0.25 | 0.15 | +0.07 | +87.50% | 17 | 796 | 0.34 | 0.36 | 0.44 | -0.01 | 5/26/2023 | 5/26/2023 7:43:35 PM |
| 12.00 | 0.00 | 0.05 | 0.08 | 0.00 | 0.00% | 0 | 108 | 0.39 | 0.06 | 0.15 | 0.00 | 5/23/2023 | 5/26/2023 7:43:35 PM |
| 13.00 | 0.00 | 0.50 | % | 0 | 0 | 1.22 | 0.01 | 0.02 | 0.00 | 5/26/2023 7:43:35 PM | |||
| 14.00 | 0.00 | 0.10 | % | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 5/26/2023 7:43:35 PM | |||
| 15.00 | 0.00 | 0.05 | % | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 5/26/2023 7:43:35 PM | |||
| 16.00 | 0.00 | 0.10 | % | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 5/26/2023 7:43:35 PM | |||
| 17.00 | 0.00 | 0.10 | % | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 5/26/2023 7:43:35 PM | |||
| 18.00 | 0.00 | 0.10 | % | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 5/26/2023 7:43:35 PM |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 0.00 | 0.05 | % | 0 | 0 | 3.80 | 0.00 | 0.00 | 0.00 | 5/26/2023 7:43:35 PM | |||
| 3.00 | 0.00 | 0.10 | % | 0 | 0 | 3.32 | 0.00 | 0.00 | 0.00 | 5/26/2023 7:43:35 PM | |||
| 4.00 | 0.00 | 0.10 | % | 0 | 0 | 2.61 | 0.00 | 0.00 | 0.00 | 5/26/2023 7:43:35 PM | |||
| 5.00 | 0.00 | 0.05 | % | 0 | 0 | 1.80 | 0.00 | 0.00 | 0.00 | 5/26/2023 7:43:35 PM | |||
| 6.00 | 0.00 | 0.75 | % | 0 | 0 | 3.16 | 0.00 | 0.00 | 0.00 | 5/26/2023 7:43:35 PM | |||
| 7.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 1 | 1.27 | 0.00 | 0.00 | 0.00 | 4/25/2023 | 5/26/2023 7:43:35 PM |
| 8.00 | 0.05 | 0.10 | 0.05 | % | 128 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 5/26/2023 | 5/26/2023 7:43:35 PM | |
| 9.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 61 | 0.63 | -0.03 | 0.07 | 0.00 | 5/25/2023 | 5/26/2023 7:43:35 PM |
| 10.00 | 0.10 | 0.20 | 0.25 | 0.00 | 0.00% | 0 | 136 | 0.39 | -0.22 | 0.32 | -0.01 | 5/25/2023 | 5/26/2023 7:43:35 PM |
| 11.00 | 0.45 | 0.65 | 0.62 | -0.23 | -27.06% | 2 | 62 | 0.32 | -0.64 | 0.44 | -0.01 | 5/26/2023 | 5/26/2023 7:43:35 PM |
| 12.00 | 1.20 | 1.70 | % | 0 | 0 | 0.53 | -0.94 | 0.15 | 0.00 | 5/26/2023 7:43:35 PM | |||
| 13.00 | 2.15 | 2.70 | % | 0 | 0 | 0.97 | -0.99 | 0.02 | 0.00 | 5/26/2023 7:43:35 PM | |||
| 14.00 | 2.80 | 3.70 | % | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 5/26/2023 7:43:35 PM | |||
| 15.00 | 4.10 | 4.70 | % | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 5/26/2023 7:43:35 PM | |||
| 16.00 | 4.20 | 5.50 | % | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 5/26/2023 7:43:35 PM | |||
| 17.00 | 6.20 | 6.70 | % | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 5/26/2023 7:43:35 PM | |||
| 18.00 | 7.20 | 7.70 | % | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 5/26/2023 7:43:35 PM |