Options Chain for MFA FINL INC COM (MFA) - $9.91 as of 1/16/2026 2:01:24 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 | 6.80 | 9.10 | 7.95 | 7.70 | 0.00 | 0.00% | 3.98 | 0 | 0 | 7.37 | 1.00 | 0.00 | 0.00 | 12/29/2025 | 1/16/2026 3:59:55 PM EST |
| 3.00 | 5.80 | 8.10 | 6.95 | 6.80 | 0.00 | 0.00% | 2.32 | 0 | 0 | 5.32 | 1.00 | 0.00 | 0.00 | 12/30/2025 | 1/16/2026 3:59:55 PM EST |
| 4.00 | 4.80 | 7.10 | 5.95 | 5.75 | 0.00 | 0.00% | 1.49 | 0 | 0 | 4.15 | 1.00 | 0.00 | 0.00 | 12/29/2025 | 1/16/2026 3:59:55 PM EST |
| 5.00 | 3.80 | 6.10 | 4.95 | % | 0.99 | 0 | 0 | 3.32 | 1.00 | 0.00 | 0.00 | 1/16/2026 3:59:55 PM EST | |||
| 6.00 | 2.80 | 5.00 | 3.90 | % | 0.65 | 0 | 0 | 2.54 | 1.00 | 0.00 | 0.00 | 1/16/2026 3:59:55 PM EST | |||
| 7.00 | 1.85 | 3.50 | 2.68 | % | 0.38 | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 1/16/2026 3:59:55 PM EST | |||
| 8.00 | 1.55 | 2.35 | 1.95 | % | 0.24 | 0 | 0 | 0.84 | 1.00 | 0.00 | 0.00 | 1/16/2026 3:59:55 PM EST | |||
| 9.00 | 0.75 | 2.05 | 1.40 | 1.02 | -0.19 | -15.71% | 0.16 | 10 | 442 | 1.21 | 0.96 | 0.12 | 0.00 | 1/16/2026 | 1/16/2026 3:59:55 PM EST |
| 10.00 | 0.25 | 0.40 | 0.33 | 0.33 | +0.10 | +43.48% | 0.03 | 58 | 286 | 0.21 | 0.59 | 0.60 | 0.00 | 1/16/2026 | 1/16/2026 3:59:55 PM EST |
| 11.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.01 | -16.67% | 0.00 | 6 | 24 | 0.24 | 0.10 | 0.28 | 0.00 | 1/16/2026 | 1/16/2026 3:59:55 PM EST |
| 12.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.11 | 0.00 | 0.02 | 0.00 | 1/16/2026 3:59:55 PM EST | |||
| 13.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 1/16/2026 3:59:55 PM EST | |||
| 14.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 1/16/2026 3:59:55 PM EST | |||
| 15.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 1/16/2026 3:59:55 PM EST | |||
| 16.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.75 | 0.00 | 0.00 | 0.00 | 1/16/2026 3:59:55 PM EST | |||
| 17.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.87 | 0.00 | 0.00 | 0.00 | 1/16/2026 3:59:55 PM EST | |||
| 18.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.98 | 0.00 | 0.00 | 0.00 | 1/16/2026 3:59:55 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 | 6.29 | 0.00 | 0.00 | 0.00 | 1/16/2026 3:59:55 PM EST | |||
| 3.00 | 0.00 | 0.75 | 0.38 | % | 0.13 | 0 | 0 | 4.64 | 0.00 | 0.00 | 0.00 | 1/16/2026 3:59:55 PM EST | |||
| 4.00 | 0.00 | 0.75 | 0.38 | % | 0.10 | 0 | 0 | 3.64 | 0.00 | 0.00 | 0.00 | 1/16/2026 3:59:55 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 2.92 | 0.00 | 0.00 | 0.00 | 1/16/2026 3:59:55 PM EST | |||
| 6.00 | 0.00 | 0.75 | 0.38 | % | 0.06 | 0 | 0 | 2.34 | 0.00 | 0.00 | 0.00 | 1/16/2026 3:59:55 PM EST | |||
| 7.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 1.86 | 0.00 | 0.00 | 0.00 | 1/16/2026 3:59:55 PM EST | |||
| 8.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 1/16/2026 3:59:55 PM EST | |||
| 9.00 | 0.00 | 0.15 | 0.08 | 0.04 | -0.04 | -50.00% | 0.01 | 2 | 76 | 0.31 | -0.04 | 0.12 | 0.00 | 1/16/2026 | 1/16/2026 3:59:55 PM EST |
| 10.00 | 0.00 | 0.25 | 0.13 | 0.20 | -0.15 | -42.86% | 0.01 | 2 | 25 | 0.25 | -0.41 | 0.60 | 0.00 | 1/16/2026 | 1/16/2026 3:59:55 PM EST |
| 11.00 | 0.65 | 1.20 | 0.93 | 1.13 | -0.55 | -32.74% | 0.08 | 1 | 2 | 0.52 | -0.90 | 0.28 | 0.00 | 1/16/2026 | 1/16/2026 3:59:55 PM EST |
| 12.00 | 1.50 | 2.45 | 1.98 | % | 0.17 | 0 | 0 | 0.96 | -1.00 | 0.02 | 0.00 | 1/16/2026 3:59:55 PM EST | |||
| 13.00 | 1.80 | 3.70 | 2.75 | % | 0.21 | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 1/16/2026 3:59:55 PM EST | |||
| 14.00 | 2.75 | 4.70 | 3.73 | % | 0.27 | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 1/16/2026 3:59:55 PM EST | |||
| 15.00 | 3.70 | 5.70 | 4.70 | % | 0.31 | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 1/16/2026 3:59:55 PM EST | |||
| 16.00 | 4.70 | 6.80 | 5.75 | % | 0.36 | 0 | 0 | 1.92 | -1.00 | 0.00 | 0.00 | 1/16/2026 3:59:55 PM EST | |||
| 17.00 | 5.70 | 7.80 | 6.75 | % | 0.40 | 0 | 0 | 2.05 | -1.00 | 0.00 | 0.00 | 1/16/2026 3:59:55 PM EST | |||
| 18.00 | 6.70 | 8.80 | 7.75 | % | 0.43 | 0 | 0 | 2.16 | -1.00 | 0.00 | 0.00 | 1/16/2026 3:59:55 PM EST |