Options Chain for ARMOUR RESIDENTIAL REIT INC COM SHS (ARR) - $14.79 as of 8/22/2025 7:45:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 8.00 | 6.80 | 7.30 | 7.05 | % | 0.88 | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 9.00 | 6.00 | 6.80 | 6.40 | % | 0.71 | 0 | 0 | 1.60 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 10.00 | 4.80 | 5.30 | 5.05 | % | 0.51 | 0 | 0 | 0.91 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 11.00 | 3.90 | 4.30 | 4.10 | 4.11 | 0.00 | 0.00% | 0.37 | 0 | 25 | 0.74 | 1.00 | 0.00 | 0.00 | 8/18/2025 | 8/22/2025 3:59:53 PM EST |
| 12.00 | 2.80 | 3.50 | 3.15 | 3.16 | +0.37 | +13.27% | 0.26 | 4 | 44 | 0.75 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 13.00 | 1.90 | 3.20 | 2.55 | 3.66 | 0.00 | 0.00% | 0.20 | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 7/17/2025 | 8/22/2025 3:59:53 PM EST |
| 14.00 | 1.25 | 1.35 | 1.30 | 1.23 | +0.31 | +33.70% | 0.09 | 2 | 34 | 0.29 | 0.83 | 0.27 | 0.00 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 15.00 | 0.50 | 0.60 | 0.55 | 0.55 | +0.20 | +57.15% | 0.04 | 191 | 523 | 0.24 | 0.53 | 0.31 | 0.00 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 16.00 | 0.10 | 0.15 | 0.13 | 0.14 | +0.04 | +40.00% | 0.01 | 49 | 615 | 0.20 | 0.25 | 0.24 | 0.00 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 17.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 6,314 | 0.23 | 0.08 | 0.11 | 0.00 | 8/21/2025 | 8/22/2025 3:59:53 PM EST |
| 18.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2,787 | 0.31 | 0.02 | 0.04 | 0.00 | 8/20/2025 | 8/22/2025 3:59:53 PM EST |
| 19.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 754 | 0.37 | 0.00 | 0.01 | 0.00 | 8/8/2025 | 8/22/2025 3:59:53 PM EST |
| 20.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 275 | 0.43 | 0.00 | 0.00 | 0.00 | 7/2/2025 | 8/22/2025 3:59:53 PM EST |
| 21.00 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 13 | 0.78 | 0.00 | 0.00 | 0.00 | 4/1/2025 | 8/22/2025 3:59:53 PM EST |
| 22.00 | 0.00 | 0.30 | 0.15 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 29 | 0.81 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 8/22/2025 3:59:53 PM EST |
| 23.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 24.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 25.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 26.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 27.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 30.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 8.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 1.80 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 9.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 10.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.69 | 0.00 | 0.00 | 0.00 | 6/17/2025 | 8/22/2025 3:59:53 PM EST |
| 11.00 | 0.00 | 0.40 | 0.20 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 72 | 0.85 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 8/22/2025 3:59:53 PM EST |
| 12.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.05 | -50.00% | 0.00 | 1 | 659 | 0.43 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 13.00 | 0.00 | 0.15 | 0.08 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 197 | 0.35 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 8/22/2025 3:59:53 PM EST |
| 14.00 | 0.20 | 0.30 | 0.25 | 0.35 | 0.00 | 0.00% | 0.02 | 0 | 711 | 0.27 | -0.17 | 0.27 | 0.00 | 8/21/2025 | 8/22/2025 3:59:53 PM EST |
| 15.00 | 0.55 | 0.65 | 0.60 | 0.67 | -0.18 | -21.18% | 0.04 | 18 | 727 | 0.25 | -0.47 | 0.31 | 0.00 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 16.00 | 1.00 | 1.35 | 1.18 | 1.35 | -0.32 | -19.17% | 0.07 | 15 | 979 | 0.29 | -0.75 | 0.24 | 0.00 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 17.00 | 1.95 | 2.25 | 2.10 | 2.20 | -0.07 | -3.09% | 0.12 | 7 | 354 | 0.36 | -0.92 | 0.11 | 0.00 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 18.00 | 3.00 | 3.20 | 3.10 | 3.20 | -0.58 | -15.35% | 0.17 | 1 | 158 | 0.22 | -0.98 | 0.04 | 0.00 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 19.00 | 2.80 | 4.60 | 3.70 | 2.78 | 0.00 | 0.00% | 0.19 | 0 | 14 | 0.76 | -1.00 | 0.01 | 0.00 | 8/5/2025 | 8/22/2025 3:59:53 PM EST |
| 20.00 | 3.90 | 5.50 | 4.70 | 3.70 | 0.00 | 0.00% | 0.24 | 0 | 37 | 0.80 | -1.00 | 0.00 | 0.00 | 7/2/2025 | 8/22/2025 3:59:53 PM EST |
| 21.00 | 4.40 | 6.50 | 5.45 | % | 0.26 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 22.00 | 5.40 | 7.50 | 6.45 | % | 0.29 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 23.00 | 6.40 | 8.60 | 7.50 | % | 0.33 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 24.00 | 7.40 | 9.40 | 8.40 | % | 0.35 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 25.00 | 8.40 | 10.60 | 9.50 | % | 0.38 | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 26.00 | 9.40 | 11.50 | 10.45 | 12.70 | 0.00 | 0.00% | 0.40 | 0 | 1 | 1.23 | -1.00 | 0.00 | 0.00 | 4/11/2025 | 8/22/2025 3:59:53 PM EST |
| 27.00 | 10.40 | 12.40 | 11.40 | % | 0.42 | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 30.00 | 13.30 | 15.50 | 14.40 | % | 0.48 | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST |