Options Chain for MFA FINL INC COM (MFA) - $10.84 as of 11/20/2024 8:25:44 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 5.70 | 6.90 | % | 0 | 0 | 3.76 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 6.00 | 4.70 | 5.20 | % | 0 | 0 | 1.89 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 7.00 | 3.60 | 4.20 | % | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 8.00 | 2.70 | 3.10 | % | 0 | 0 | 0.97 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 9.00 | 1.80 | 2.05 | % | 0 | 0 | 0.60 | 1.00 | 0.01 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 10.00 | 0.85 | 1.25 | % | 0 | 0 | 0.34 | 0.92 | 0.20 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 11.00 | 0.20 | 0.30 | 0.20 | -0.08 | -28.58% | 7 | 118 | 0.22 | 0.48 | 0.60 | -0.01 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 12.00 | 0.00 | 0.05 | 0.02 | -0.03 | -60.00% | 5 | 203 | 0.27 | 0.06 | 0.20 | 0.00 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 13.00 | 0.00 | 0.25 | 0.05 | 0.00 | 0.00% | 0 | 126 | 0.69 | 0.00 | 0.01 | 0.00 | 11/14/2024 | 11/20/2024 4:00:03 PM EST |
| 14.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 2 | 1.35 | 0.00 | 0.00 | 0.00 | 11/7/2024 | 11/20/2024 4:00:03 PM EST |
| 15.00 | 0.00 | 0.05 | % | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 16.00 | 0.00 | 0.05 | % | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 17.00 | 0.00 | 0.75 | % | 0 | 0 | 1.80 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 18.00 | 0.00 | 0.75 | % | 0 | 0 | 1.92 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 19.00 | 0.00 | 0.75 | % | 0 | 0 | 2.03 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 20.00 | 0.00 | 0.75 | % | 0 | 0 | 2.14 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 21.00 | 0.00 | 0.75 | % | 0 | 0 | 2.23 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 3.32 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 6.00 | 0.00 | 0.75 | % | 0 | 0 | 2.71 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 7.00 | 0.00 | 0.75 | % | 0 | 0 | 2.20 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 8.00 | 0.00 | 0.75 | % | 0 | 0 | 1.76 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 9.00 | 0.00 | 0.30 | % | 0 | 0 | 0.59 | 0.00 | 0.01 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 10.00 | 0.00 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 100 | 0.41 | -0.08 | 0.20 | 0.00 | 11/19/2024 | 11/20/2024 4:00:03 PM EST |
| 11.00 | 0.30 | 0.40 | 0.36 | +0.09 | +33.34% | 20 | 190 | 0.25 | -0.52 | 0.60 | -0.01 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 12.00 | 1.10 | 1.25 | 0.95 | 0.00 | 0.00% | 0 | 235 | 0.37 | -0.94 | 0.20 | 0.00 | 11/14/2024 | 11/20/2024 4:00:03 PM EST |
| 13.00 | 1.90 | 2.50 | 0.74 | 0.00 | 0.00% | 0 | 12 | 0.63 | -1.00 | 0.01 | 0.00 | 10/31/2024 | 11/20/2024 4:00:03 PM EST |
| 14.00 | 3.10 | 3.30 | 2.05 | 0.00 | 0.00% | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 11/6/2024 | 11/20/2024 4:00:03 PM EST |
| 15.00 | 3.90 | 4.30 | 4.00 | 0.00 | 0.00% | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 4:00:03 PM EST |
| 16.00 | 5.00 | 5.30 | % | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 17.00 | 6.10 | 6.50 | % | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 18.00 | 7.10 | 7.30 | % | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 19.00 | 7.90 | 8.50 | % | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 20.00 | 9.00 | 9.40 | % | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 21.00 | 9.90 | 10.40 | % | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST |