Options Chain for ARMOUR RESIDENTIAL REIT INC COM SHS (ARR) - $17.29 as of 5/5/2026 10:17:31 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 9.00 | 7.60 | 9.10 | 8.35 | 8.70 | 0.00 | 0.00% | 0.93 | 0 | 1 | 3.24 | 1.00 | 0.00 | 0.00 | 5/1/2026 | 5/4/2026 3:59:59 PM EST |
| 10.00 | 6.60 | 8.10 | 7.35 | 7.70 | 0.00 | 0.00% | 0.73 | 0 | 2 | 2.81 | 1.00 | 0.00 | 0.00 | 5/1/2026 | 5/4/2026 3:59:59 PM EST |
| 11.00 | 5.60 | 7.10 | 6.35 | 6.70 | 0.00 | 0.00% | 0.58 | 0 | 1 | 2.42 | 1.00 | 0.00 | 0.00 | 5/1/2026 | 5/4/2026 3:59:59 PM EST |
| 12.00 | 4.70 | 5.90 | 5.30 | 5.55 | 0.00 | 0.00% | 0.44 | 0 | 2 | 2.06 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 5/4/2026 3:59:59 PM EST |
| 13.00 | 3.70 | 4.90 | 4.30 | 4.79 | 0.00 | 0.00% | 0.33 | 0 | 1 | 1.72 | 1.00 | 0.00 | 0.00 | 5/1/2026 | 5/4/2026 3:59:59 PM EST |
| 14.00 | 2.70 | 3.90 | 3.30 | 3.65 | 0.00 | 0.00% | 0.24 | 0 | 9 | 1.78 | 1.00 | 0.00 | 0.00 | 5/1/2026 | 5/4/2026 3:59:59 PM EST |
| 15.00 | 1.95 | 2.70 | 2.33 | 2.72 | 0.00 | 0.00% | 0.16 | 0 | 2 | 1.09 | 1.00 | 0.00 | 0.00 | 4/21/2026 | 5/4/2026 3:59:59 PM EST |
| 16.00 | 0.95 | 1.70 | 1.33 | 1.65 | 0.00 | 0.00% | 0.08 | 0 | 102 | 1.02 | 1.00 | 0.11 | 0.00 | 5/1/2026 | 5/4/2026 3:59:59 PM EST |
| 17.00 | 0.45 | 0.55 | 0.50 | 0.45 | 0.00 | 0.00% | 0.03 | 1 | 429 | 0.32 | 0.61 | 0.46 | -0.01 | 5/5/2026 | 5/4/2026 3:59:59 PM EST |
| 18.00 | 0.05 | 0.10 | 0.08 | 0.08 | +0.01 | +14.29% | 0.00 | 101 | 3,685 | 0.28 | 0.18 | 0.31 | -0.01 | 5/5/2026 | 5/4/2026 3:59:59 PM EST |
| 19.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 201 | 0.42 | 0.02 | 0.06 | 0.00 | 5/4/2026 | 5/4/2026 3:59:59 PM EST |
| 20.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.58 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 5/4/2026 3:59:59 PM EST |
| 21.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.71 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 5/4/2026 3:59:59 PM EST |
| 22.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 5/4/2026 3:59:59 PM EST | |||
| 23.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 1.77 | 0.00 | 0.00 | 0.00 | 5/4/2026 3:59:59 PM EST | |||
| 24.00 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.06 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/4/2026 3:59:59 PM EST |
| 25.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.16 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 5/4/2026 3:59:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 9.00 | 0.00 | 0.35 | 0.18 | % | 0.02 | 0 | 0 | 3.06 | 0.00 | 0.00 | 0.00 | 5/4/2026 3:59:59 PM EST | |||
| 10.00 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 2 | 2.65 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 5/4/2026 3:59:59 PM EST |
| 11.00 | 0.00 | 0.05 | 0.03 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.44 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 5/4/2026 3:59:59 PM EST |
| 12.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 1.84 | 0.00 | 0.00 | 0.00 | 5/4/2026 3:59:59 PM EST | |||
| 13.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.96 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/4/2026 3:59:59 PM EST |
| 14.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 28 | 0.75 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/4/2026 3:59:59 PM EST |
| 15.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 268 | 0.64 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/4/2026 3:59:59 PM EST |
| 16.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 369 | 0.59 | 0.00 | 0.11 | 0.00 | 5/1/2026 | 5/4/2026 3:59:59 PM EST |
| 17.00 | 0.20 | 0.30 | 0.25 | 0.29 | 0.00 | 0.00% | 0.01 | 0 | 856 | 0.29 | -0.39 | 0.46 | -0.01 | 5/4/2026 | 5/4/2026 3:59:59 PM EST |
| 18.00 | 0.55 | 1.15 | 0.85 | 0.88 | 0.00 | 0.00% | 0.05 | 0 | 109 | 0.35 | -0.82 | 0.31 | -0.01 | 5/4/2026 | 5/4/2026 3:59:59 PM EST |
| 19.00 | 1.55 | 2.30 | 1.93 | % | 0.10 | 0 | 0 | 0.67 | -0.98 | 0.06 | 0.00 | 5/4/2026 3:59:59 PM EST | |||
| 20.00 | 2.30 | 3.50 | 2.90 | 2.87 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.93 | -1.00 | 0.00 | 0.00 | 4/13/2026 | 5/4/2026 3:59:59 PM EST |
| 21.00 | 3.30 | 4.50 | 3.90 | 3.80 | 0.00 | 0.00% | 0.19 | 0 | 2 | 1.12 | -1.00 | 0.00 | 0.00 | 4/13/2026 | 5/4/2026 3:59:59 PM EST |
| 22.00 | 4.30 | 5.50 | 4.90 | % | 0.22 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 5/4/2026 3:59:59 PM EST | |||
| 23.00 | 5.20 | 6.70 | 5.95 | % | 0.26 | 0 | 0 | 2.04 | -1.00 | 0.00 | 0.00 | 5/4/2026 3:59:59 PM EST | |||
| 24.00 | 6.20 | 7.70 | 6.95 | % | 0.29 | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 5/4/2026 3:59:59 PM EST | |||
| 25.00 | 7.20 | 8.70 | 7.95 | % | 0.32 | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 5/4/2026 3:59:59 PM EST |